Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.937 | 3.991 | 3.833 | 3.946 | 5,754,304 | +0.00(+0.00%) |
Sep 29, 2022 | 3.838 | 4.046 | 3.720 | 3.946 | 4,105,868 | +0.03(+0.69%) |
Sep 28, 2022 | 3.828 | 3.964 | 3.819 | 3.919 | 2,994,991 | +0.12(+3.10%) |
Sep 27, 2022 | 3.657 | 3.937 | 3.620 | 3.801 | 2,548,575 | +0.24(+6.87%) |
Sep 26, 2022 | 3.675 | 3.756 | 3.557 | 3.557 | 1,834,767 | -0.17(-4.61%) |
Sep 23, 2022 | 3.955 | 3.955 | 3.666 | 3.729 | 2,884,989 | -0.43(-10.43%) |
Sep 22, 2022 | 4.055 | 4.200 | 4.000 | 4.163 | 2,869,752 | +0.14(+3.37%) |
Sep 21, 2022 | 4.136 | 4.181 | 4.009 | 4.028 | 1,309,785 | -0.02(-0.45%) |
Sep 20, 2022 | 4.191 | 4.200 | 3.964 | 4.046 | 1,436,215 | -0.19(-4.49%) |
Sep 19, 2022 | 4.091 | 4.281 | 4.055 | 4.236 | 1,853,404 | -0.03(-0.64%) |
Sep 16, 2022 | 4.200 | 4.299 | 4.046 | 4.263 | 8,047,034 | +0.05(+1.29%) |
Sep 15, 2022 | 4.154 | 4.227 | 4.086 | 4.209 | 2,259,836 | -0.08(-1.90%) |
Sep 14, 2022 | 4.254 | 4.453 | 4.200 | 4.290 | 2,120,173 | +0.08(+1.94%) |
Sep 13, 2022 | 4.109 | 4.254 | 4.100 | 4.209 | 2,624,728 | -0.04(-0.85%) |
Sep 12, 2022 | 4.317 | 4.372 | 4.195 | 4.245 | 2,569,821 | -0.04(-0.85%) |
Sep 09, 2022 | 4.172 | 4.299 | 4.172 | 4.281 | 1,528,567 | +0.18(+4.42%) |
Sep 08, 2022 | 3.964 | 4.100 | 3.956 | 4.100 | 1,385,124 | +0.10(+2.49%) |
Sep 07, 2022 | 4.028 | 4.064 | 3.914 | 4.000 | 1,663,256 | -0.14(-3.28%) |
Sep 06, 2022 | 4.344 | 4.344 | 4.127 | 4.136 | 1,834,497 | -0.14(-3.18%) |
Sep 02, 2022 | 4.390 | 4.444 | 4.181 | 4.272 | 2,446,956 | +0.06(+1.51%) |
Sep 01, 2022 | 4.417 | 4.480 | 4.191 | 4.209 | 2,202,707 | -0.33(-7.19%) |
Aug 31, 2022 | 4.435 | 4.607 | 4.408 | 4.534 | 2,343,323 | -0.02(-0.40%) |
Aug 30, 2022 | 4.724 | 4.761 | 4.471 | 4.553 | 2,090,580 | -0.31(-6.33%) |
Aug 29, 2022 | 4.788 | 4.960 | 4.715 | 4.860 | 996,352 | +0.06(+1.32%) |
Aug 26, 2022 | 4.906 | 4.978 | 4.761 | 4.797 | 884,063 | -0.10(-2.03%) |
Aug 25, 2022 | 4.860 | 4.942 | 4.788 | 4.896 | 1,029,689 | +0.07(+1.50%) |
Aug 24, 2022 | 4.797 | 4.901 | 4.702 | 4.824 | 1,269,665 | +0.05(+1.14%) |
Aug 23, 2022 | 4.715 | 4.951 | 4.607 | 4.770 | 1,636,952 | +0.20(+4.42%) |
Aug 22, 2022 | 4.496 | 4.626 | 4.388 | 4.568 | 1,415,756 | +0.00(+0.00%) |
Aug 19, 2022 | 4.703 | 4.725 | 4.554 | 4.568 | 1,705,767 | -0.21(-4.33%) |
Aug 18, 2022 | 4.604 | 4.775 | 4.586 | 4.775 | 1,506,998 | +0.26(+5.78%) |
Aug 17, 2022 | 4.460 | 4.579 | 4.406 | 4.514 | 1,304,182 | +0.04(+1.01%) |
Aug 16, 2022 | 4.541 | 4.686 | 4.415 | 4.469 | 1,482,573 | -0.04(-1.00%) |
Aug 15, 2022 | 4.478 | 4.572 | 4.334 | 4.514 | 1,566,550 | -0.20(-4.20%) |
Aug 12, 2022 | 4.586 | 4.725 | 4.496 | 4.712 | 1,348,223 | +0.04(+0.77%) |
Aug 11, 2022 | 4.676 | 4.838 | 4.532 | 4.676 | 2,403,446 | +0.04(+0.78%) |
Aug 10, 2022 | 4.478 | 4.640 | 4.298 | 4.640 | 2,626,005 | +0.15(+3.41%) |
Aug 09, 2022 | 4.550 | 4.653 | 4.397 | 4.487 | 1,686,190 | +0.03(+0.60%) |
Aug 08, 2022 | 4.253 | 4.505 | 4.146 | 4.460 | 2,494,649 | +0.27(+6.44%) |
Aug 05, 2022 | 4.091 | 4.361 | 4.046 | 4.190 | 1,982,101 | +0.04(+0.87%) |
Aug 04, 2022 | 4.370 | 4.370 | 4.127 | 4.154 | 1,919,960 | -0.18(-4.15%) |
Aug 03, 2022 | 5.107 | 5.107 | 4.145 | 4.334 | 5,519,199 | -0.83(-16.03%) |
Aug 02, 2022 | 5.161 | 5.278 | 5.000 | 5.161 | 1,148,931 | +0.02(+0.35%) |
Aug 01, 2022 | 5.152 | 5.224 | 4.946 | 5.143 | 1,949,353 | -0.19(-3.54%) |
Jul 29, 2022 | 5.161 | 5.427 | 5.125 | 5.332 | 1,777,127 | +0.31(+6.27%) |
Jul 28, 2022 | 5.134 | 5.143 | 4.892 | 5.018 | 967,062 | +0.01(+0.18%) |
Jul 27, 2022 | 4.910 | 5.027 | 4.739 | 5.009 | 1,031,261 | +0.18(+3.72%) |
Jul 26, 2022 | 5.009 | 5.009 | 4.752 | 4.829 | 1,135,168 | -0.06(-1.29%) |
Jul 25, 2022 | 4.541 | 4.914 | 4.469 | 4.892 | 2,068,752 | +0.44(+9.90%) |
Jul 22, 2022 | 4.568 | 4.640 | 4.406 | 4.451 | 1,644,702 | -0.15(-3.32%) |
Jul 21, 2022 | 4.685 | 4.743 | 4.456 | 4.604 | 2,046,659 | -0.22(-4.48%) |
Jul 20, 2022 | 4.676 | 4.847 | 4.570 | 4.820 | 1,524,948 | +0.07(+1.52%) |
Jul 19, 2022 | 4.712 | 4.797 | 4.595 | 4.748 | 1,757,312 | +0.05(+1.15%) |
Jul 18, 2022 | 4.820 | 4.946 | 4.626 | 4.694 | 3,452,525 | +0.01(+0.19%) |
Jul 15, 2022 | 4.757 | 4.811 | 4.586 | 4.685 | 3,256,520 | +0.01(+0.19%) |
Jul 14, 2022 | 4.874 | 4.874 | 4.235 | 4.676 | 6,706,237 | -0.93(-16.53%) |
Jul 13, 2022 | 5.458 | 5.746 | 5.458 | 5.602 | 831,627 | +0.06(+1.14%) |
Jul 12, 2022 | 5.485 | 5.629 | 5.386 | 5.539 | 1,184,374 | -0.20(-3.45%) |
Jul 11, 2022 | 5.719 | 5.863 | 5.593 | 5.737 | 1,113,771 | -0.18(-3.04%) |
Jul 08, 2022 | 6.052 | 6.052 | 5.719 | 5.917 | 1,228,057 | +0.00(+0.00%) |
Jul 07, 2022 | 5.719 | 6.061 | 5.674 | 5.917 | 1,954,865 | +0.42(+7.69%) |
Jul 06, 2022 | 5.629 | 5.764 | 5.233 | 5.494 | 2,530,555 | -0.26(-4.53%) |
Jul 05, 2022 | 6.007 | 6.088 | 5.503 | 5.755 | 2,175,864 | -0.43(-6.98%) |