Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.550 | 6.050 | 5.450 | 5.805 | 4,883,830 | +0.21(+3.66%) |
Sep 29, 2022 | 5.670 | 5.750 | 4.970 | 5.600 | 10,088,153 | -0.25(-4.27%) |
Sep 28, 2022 | 5.270 | 5.990 | 5.270 | 5.850 | 7,201,324 | +0.60(+11.43%) |
Sep 27, 2022 | 5.290 | 5.480 | 5.090 | 5.250 | 6,401,691 | +0.16(+3.14%) |
Sep 26, 2022 | 5.210 | 5.560 | 5.020 | 5.090 | 5,573,553 | -0.18(-3.42%) |
Sep 23, 2022 | 5.310 | 5.585 | 5.100 | 5.270 | 6,189,775 | -0.14(-2.59%) |
Sep 22, 2022 | 5.660 | 5.690 | 5.340 | 5.410 | 6,367,055 | -0.31(-5.42%) |
Sep 21, 2022 | 5.920 | 6.510 | 5.665 | 5.720 | 5,430,926 | -0.11(-1.89%) |
Sep 20, 2022 | 5.900 | 6.058 | 5.720 | 5.830 | 5,186,445 | -0.26(-4.27%) |
Sep 19, 2022 | 5.850 | 6.090 | 5.650 | 6.090 | 4,867,292 | +0.07(+1.16%) |
Sep 16, 2022 | 6.350 | 6.440 | 5.880 | 6.020 | 8,956,476 | -0.59(-8.93%) |
Sep 15, 2022 | 6.060 | 6.835 | 6.020 | 6.610 | 8,844,147 | +0.48(+7.83%) |
Sep 14, 2022 | 6.100 | 6.255 | 5.770 | 6.130 | 5,802,932 | -0.01(-0.16%) |
Sep 13, 2022 | 6.500 | 6.500 | 5.850 | 6.140 | 7,540,330 | -0.81(-11.65%) |
Sep 12, 2022 | 6.750 | 7.060 | 6.485 | 6.950 | 5,334,905 | +0.26(+3.89%) |
Sep 09, 2022 | 6.310 | 7.170 | 6.280 | 6.690 | 7,290,396 | +0.50(+8.08%) |
Sep 08, 2022 | 5.780 | 6.210 | 5.701 | 6.190 | 4,172,570 | +0.33(+5.63%) |
Sep 07, 2022 | 5.430 | 5.870 | 5.350 | 5.860 | 3,680,384 | +0.38(+6.93%) |
Sep 06, 2022 | 5.360 | 5.645 | 5.171 | 5.480 | 4,465,405 | +0.16(+3.01%) |
Sep 02, 2022 | 6.090 | 6.090 | 5.065 | 5.320 | 9,092,325 | -0.57(-9.68%) |
Sep 01, 2022 | 5.730 | 5.920 | 5.463 | 5.890 | 4,891,619 | +0.03(+0.51%) |
Aug 31, 2022 | 5.740 | 5.899 | 5.570 | 5.860 | 4,620,615 | +0.29(+5.21%) |
Aug 30, 2022 | 5.900 | 5.970 | 5.405 | 5.570 | 5,310,849 | -0.26(-4.46%) |
Aug 29, 2022 | 5.820 | 6.090 | 5.760 | 5.830 | 5,733,503 | -0.14(-2.35%) |
Aug 26, 2022 | 6.860 | 6.900 | 5.900 | 5.970 | 7,482,891 | -0.93(-13.48%) |
Aug 25, 2022 | 6.660 | 6.920 | 6.480 | 6.900 | 4,528,448 | +0.33(+5.02%) |
Aug 24, 2022 | 5.910 | 6.670 | 5.795 | 6.570 | 7,322,325 | +0.56(+9.32%) |
Aug 23, 2022 | 5.690 | 6.330 | 5.650 | 6.010 | 6,565,240 | +0.36(+6.37%) |
Aug 22, 2022 | 6.080 | 6.330 | 5.570 | 5.650 | 7,043,361 | -0.75(-11.72%) |
Aug 19, 2022 | 6.890 | 7.080 | 6.260 | 6.400 | 7,376,871 | -0.77(-10.74%) |
Aug 18, 2022 | 7.650 | 7.650 | 6.760 | 7.170 | 5,162,892 | -0.44(-5.78%) |
Aug 17, 2022 | 7.730 | 8.080 | 7.465 | 7.610 | 5,600,500 | -0.39(-4.87%) |
Aug 16, 2022 | 8.300 | 8.480 | 7.630 | 8.000 | 7,420,336 | -0.36(-4.31%) |
Aug 15, 2022 | 8.690 | 9.250 | 8.250 | 8.360 | 6,093,968 | -0.43(-4.89%) |
Aug 12, 2022 | 8.020 | 9.260 | 8.010 | 8.790 | 22,342,174 | +0.85(+10.71%) |
Aug 11, 2022 | 7.860 | 14.20 | 7.750 | 7.940 | 85,345,136 | +0.25(+3.25%) |
Aug 10, 2022 | 7.040 | 7.750 | 6.510 | 7.690 | 12,067,798 | +1.03(+15.47%) |
Aug 09, 2022 | 6.760 | 6.820 | 6.240 | 6.660 | 8,330,327 | -0.24(-3.48%) |
Aug 08, 2022 | 6.150 | 7.047 | 6.090 | 6.900 | 12,832,319 | +0.84(+13.86%) |
Aug 05, 2022 | 5.660 | 6.080 | 5.280 | 6.060 | 6,464,112 | +0.25(+4.30%) |
Aug 04, 2022 | 4.940 | 6.370 | 4.770 | 5.810 | 15,137,886 | +0.60(+11.52%) |
Aug 03, 2022 | 4.930 | 5.325 | 4.835 | 5.210 | 7,569,543 | +0.36(+7.42%) |
Aug 02, 2022 | 4.410 | 5.040 | 4.380 | 4.850 | 6,213,358 | +0.38(+8.50%) |
Aug 01, 2022 | 4.340 | 4.600 | 4.200 | 4.470 | 6,041,307 | +0.10(+2.29%) |
Jul 29, 2022 | 4.510 | 4.540 | 4.210 | 4.370 | 3,390,560 | -0.12(-2.67%) |
Jul 28, 2022 | 4.520 | 4.645 | 4.225 | 4.490 | 4,518,015 | +0.00(+0.00%) |
Jul 27, 2022 | 4.320 | 4.560 | 4.165 | 4.490 | 3,884,882 | +0.22(+5.15%) |
Jul 26, 2022 | 4.370 | 4.410 | 4.190 | 4.270 | 4,041,416 | -0.09(-2.06%) |
Jul 25, 2022 | 4.510 | 4.515 | 4.195 | 4.360 | 5,098,948 | -0.11(-2.46%) |
Jul 22, 2022 | 4.840 | 5.045 | 4.280 | 4.470 | 8,954,035 | -0.33(-6.88%) |
Jul 21, 2022 | 4.510 | 5.100 | 4.480 | 4.800 | 7,245,567 | +0.34(+7.62%) |
Jul 20, 2022 | 4.290 | 4.749 | 4.270 | 4.460 | 8,781,139 | +0.22(+5.19%) |
Jul 19, 2022 | 4.000 | 4.280 | 3.950 | 4.240 | 6,948,802 | +0.32(+8.03%) |
Jul 18, 2022 | 4.390 | 4.445 | 3.890 | 3.925 | 6,341,659 | -0.32(-7.43%) |
Jul 15, 2022 | 4.660 | 4.670 | 4.160 | 4.240 | 6,935,717 | -0.38(-8.32%) |
Jul 14, 2022 | 5.030 | 5.060 | 4.530 | 4.625 | 4,272,461 | -0.50(-9.67%) |
Jul 13, 2022 | 4.890 | 5.250 | 4.850 | 5.120 | 3,927,038 | +0.02(+0.39%) |
Jul 12, 2022 | 5.000 | 5.140 | 4.670 | 5.100 | 3,182,105 | +0.22(+4.51%) |
Jul 11, 2022 | 5.410 | 5.485 | 4.870 | 4.880 | 3,243,358 | -0.57(-10.46%) |
Jul 08, 2022 | 5.430 | 5.840 | 5.380 | 5.450 | 4,886,524 | -0.15(-2.68%) |
Jul 07, 2022 | 5.140 | 5.600 | 5.065 | 5.600 | 4,802,988 | +0.45(+8.74%) |
Jul 06, 2022 | 5.240 | 5.515 | 5.100 | 5.150 | 5,584,574 | -0.05(-0.96%) |
Jul 05, 2022 | 4.380 | 5.240 | 4.270 | 5.200 | 5,938,866 | +0.73(+16.33%) |