Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.910 | 4.090 | 3.880 | 3.890 | 842,363 | -0.11(-2.75%) |
Sep 29, 2022 | 3.970 | 4.020 | 3.790 | 4.000 | 656,212 | -0.03(-0.74%) |
Sep 28, 2022 | 3.920 | 4.070 | 3.910 | 4.030 | 762,681 | +0.14(+3.60%) |
Sep 27, 2022 | 3.750 | 3.980 | 3.690 | 3.890 | 831,795 | +0.23(+6.28%) |
Sep 26, 2022 | 3.610 | 3.750 | 3.505 | 3.660 | 1,184,663 | +0.00(+0.00%) |
Sep 23, 2022 | 4.000 | 4.000 | 3.525 | 3.660 | 1,326,906 | -0.53(-12.65%) |
Sep 22, 2022 | 4.330 | 4.440 | 4.155 | 4.190 | 724,280 | -0.06(-1.41%) |
Sep 21, 2022 | 4.450 | 4.490 | 4.240 | 4.250 | 568,509 | -0.08(-1.85%) |
Sep 20, 2022 | 4.400 | 4.430 | 4.230 | 4.330 | 738,171 | -0.17(-3.78%) |
Sep 19, 2022 | 4.320 | 4.560 | 4.300 | 4.500 | 561,029 | +0.00(+0.00%) |
Sep 16, 2022 | 4.500 | 4.555 | 4.310 | 4.500 | 1,485,978 | +0.00(+0.00%) |
Sep 15, 2022 | 4.690 | 4.690 | 4.470 | 4.500 | 1,759,406 | -0.30(-6.25%) |
Sep 14, 2022 | 4.630 | 4.850 | 4.630 | 4.800 | 821,762 | +0.23(+5.03%) |
Sep 13, 2022 | 4.780 | 4.940 | 4.540 | 4.570 | 702,092 | -0.34(-6.92%) |
Sep 12, 2022 | 5.000 | 5.050 | 4.830 | 4.910 | 903,381 | -0.01(-0.20%) |
Sep 09, 2022 | 4.890 | 4.978 | 4.810 | 4.920 | 536,343 | +0.20(+4.24%) |
Sep 08, 2022 | 4.760 | 4.850 | 4.670 | 4.720 | 470,894 | -0.06(-1.26%) |
Sep 07, 2022 | 4.710 | 4.840 | 4.660 | 4.780 | 635,538 | -0.04(-0.83%) |
Sep 06, 2022 | 4.960 | 5.030 | 4.795 | 4.820 | 487,344 | -0.10(-2.03%) |
Sep 02, 2022 | 4.850 | 4.965 | 4.710 | 4.920 | 371,680 | +0.23(+4.90%) |
Sep 01, 2022 | 4.820 | 4.830 | 4.580 | 4.690 | 830,117 | -0.21(-4.29%) |
Aug 31, 2022 | 4.910 | 5.088 | 4.830 | 4.900 | 541,596 | -0.15(-2.97%) |
Aug 30, 2022 | 5.280 | 5.280 | 5.000 | 5.050 | 522,570 | -0.39(-7.17%) |
Aug 29, 2022 | 5.320 | 5.550 | 5.270 | 5.440 | 453,639 | +0.09(+1.68%) |
Aug 26, 2022 | 5.480 | 5.585 | 5.290 | 5.350 | 365,326 | -0.17(-3.08%) |
Aug 25, 2022 | 5.440 | 5.580 | 5.440 | 5.520 | 436,178 | +0.11(+2.03%) |
Aug 24, 2022 | 5.390 | 5.450 | 5.201 | 5.410 | 526,011 | +0.09(+1.69%) |
Aug 23, 2022 | 5.100 | 5.435 | 5.100 | 5.320 | 628,488 | +0.36(+7.26%) |
Aug 22, 2022 | 4.980 | 5.100 | 4.825 | 4.960 | 651,014 | -0.07(-1.39%) |
Aug 19, 2022 | 5.140 | 5.180 | 5.010 | 5.030 | 334,548 | -0.20(-3.82%) |
Aug 18, 2022 | 4.960 | 5.230 | 4.960 | 5.230 | 464,566 | +0.39(+8.06%) |
Aug 17, 2022 | 4.880 | 5.030 | 4.771 | 4.840 | 607,959 | -0.03(-0.62%) |
Aug 16, 2022 | 5.030 | 5.110 | 4.850 | 4.870 | 606,215 | -0.17(-3.37%) |
Aug 15, 2022 | 4.970 | 5.060 | 4.770 | 5.040 | 627,800 | -0.21(-4.00%) |
Aug 12, 2022 | 5.190 | 5.270 | 5.070 | 5.250 | 401,255 | +0.03(+0.57%) |
Aug 11, 2022 | 5.130 | 5.270 | 5.100 | 5.220 | 574,133 | +0.24(+4.82%) |
Aug 10, 2022 | 5.020 | 5.040 | 4.780 | 4.980 | 620,460 | +0.00(+0.00%) |
Aug 09, 2022 | 4.880 | 5.035 | 4.800 | 4.980 | 652,029 | +0.21(+4.40%) |
Aug 08, 2022 | 4.740 | 4.865 | 4.680 | 4.770 | 453,295 | +0.05(+1.06%) |
Aug 05, 2022 | 4.540 | 4.847 | 4.530 | 4.720 | 565,135 | +0.13(+2.83%) |
Aug 04, 2022 | 4.790 | 4.800 | 4.570 | 4.590 | 632,547 | -0.20(-4.18%) |
Aug 03, 2022 | 4.980 | 4.980 | 4.690 | 4.790 | 1,318,828 | -0.12(-2.44%) |
Aug 02, 2022 | 4.950 | 5.045 | 4.880 | 4.910 | 571,340 | -0.08(-1.60%) |
Aug 01, 2022 | 4.880 | 5.030 | 4.740 | 4.990 | 1,286,775 | -0.11(-2.16%) |
Jul 29, 2022 | 5.070 | 5.260 | 4.920 | 5.100 | 988,713 | +0.16(+3.24%) |
Jul 28, 2022 | 5.170 | 5.240 | 4.781 | 4.940 | 861,821 | -0.38(-7.14%) |
Jul 27, 2022 | 4.950 | 5.320 | 4.950 | 5.320 | 548,776 | +0.34(+6.83%) |
Jul 26, 2022 | 5.140 | 5.190 | 4.960 | 4.980 | 482,287 | -0.08(-1.58%) |
Jul 25, 2022 | 4.700 | 5.090 | 4.630 | 5.060 | 658,863 | +0.43(+9.29%) |
Jul 22, 2022 | 4.710 | 4.810 | 4.550 | 4.630 | 596,946 | -0.05(-1.07%) |
Jul 21, 2022 | 4.710 | 4.730 | 4.440 | 4.680 | 770,873 | -0.29(-5.84%) |
Jul 20, 2022 | 4.850 | 4.990 | 4.780 | 4.970 | 488,463 | -0.02(-0.40%) |
Jul 19, 2022 | 4.720 | 5.000 | 4.720 | 4.990 | 491,653 | +0.23(+4.83%) |
Jul 18, 2022 | 4.670 | 4.833 | 4.650 | 4.760 | 770,137 | +0.30(+6.73%) |
Jul 15, 2022 | 4.520 | 4.520 | 4.295 | 4.460 | 536,351 | +0.08(+1.83%) |
Jul 14, 2022 | 4.390 | 4.430 | 4.210 | 4.380 | 694,039 | -0.17(-3.74%) |
Jul 13, 2022 | 4.490 | 4.700 | 4.480 | 4.550 | 627,345 | +0.01(+0.22%) |
Jul 12, 2022 | 4.550 | 4.710 | 4.510 | 4.540 | 646,108 | -0.26(-5.42%) |
Jul 11, 2022 | 4.780 | 4.900 | 4.710 | 4.800 | 632,937 | -0.11(-2.24%) |
Jul 08, 2022 | 5.020 | 5.040 | 4.845 | 4.910 | 613,008 | -0.04(-0.81%) |
Jul 07, 2022 | 4.890 | 5.060 | 4.790 | 4.950 | 729,009 | +0.27(+5.77%) |
Jul 06, 2022 | 4.820 | 4.920 | 4.425 | 4.680 | 1,067,195 | -0.24(-4.88%) |
Jul 05, 2022 | 5.170 | 5.170 | 4.745 | 4.920 | 1,369,492 | -0.49(-9.06%) |