Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.160 | 4.267 | 4.070 | 4.070 | 2,975,267 | -0.09(-2.16%) |
Sep 29, 2022 | 4.290 | 4.320 | 4.090 | 4.160 | 3,737,481 | -0.22(-5.02%) |
Sep 28, 2022 | 4.230 | 4.430 | 4.150 | 4.380 | 3,361,935 | +0.19(+4.53%) |
Sep 27, 2022 | 4.390 | 4.400 | 4.160 | 4.190 | 4,715,031 | -0.04(-0.95%) |
Sep 26, 2022 | 4.100 | 4.330 | 4.080 | 4.230 | 4,952,528 | +0.11(+2.67%) |
Sep 23, 2022 | 4.200 | 4.210 | 3.970 | 4.120 | 6,160,876 | -0.19(-4.41%) |
Sep 22, 2022 | 4.920 | 4.950 | 4.300 | 4.310 | 10,491,046 | -0.61(-12.40%) |
Sep 21, 2022 | 5.130 | 5.180 | 4.900 | 4.920 | 4,142,194 | -0.13(-2.57%) |
Sep 20, 2022 | 5.080 | 5.127 | 4.990 | 5.050 | 2,815,120 | -0.03(-0.59%) |
Sep 19, 2022 | 4.970 | 5.125 | 4.908 | 5.080 | 3,568,764 | +0.03(+0.59%) |
Sep 16, 2022 | 5.000 | 5.120 | 4.901 | 5.050 | 8,818,904 | -0.05(-0.98%) |
Sep 15, 2022 | 5.650 | 5.930 | 5.040 | 5.100 | 11,922,166 | -0.61(-10.68%) |
Sep 14, 2022 | 5.680 | 5.710 | 5.380 | 5.710 | 2,783,276 | +0.07(+1.24%) |
Sep 13, 2022 | 5.480 | 5.690 | 5.380 | 5.640 | 3,925,020 | -0.08(-1.40%) |
Sep 12, 2022 | 5.650 | 5.720 | 5.570 | 5.720 | 2,997,925 | +0.13(+2.33%) |
Sep 09, 2022 | 5.610 | 5.785 | 5.560 | 5.590 | 3,575,831 | +0.03(+0.54%) |
Sep 08, 2022 | 5.490 | 5.580 | 5.340 | 5.560 | 2,956,105 | -0.03(-0.54%) |
Sep 07, 2022 | 5.260 | 5.680 | 5.224 | 5.590 | 4,451,524 | +0.33(+6.27%) |
Sep 06, 2022 | 5.390 | 5.400 | 5.230 | 5.260 | 2,846,227 | -0.06(-1.13%) |
Sep 02, 2022 | 5.400 | 5.460 | 5.160 | 5.320 | 4,269,951 | +0.05(+0.95%) |
Sep 01, 2022 | 5.500 | 5.580 | 5.120 | 5.270 | 4,502,777 | -0.23(-4.18%) |
Aug 31, 2022 | 5.430 | 5.910 | 5.380 | 5.500 | 6,807,594 | +0.37(+7.21%) |
Aug 30, 2022 | 5.210 | 5.210 | 4.950 | 5.130 | 3,413,211 | +0.00(+0.00%) |
Aug 29, 2022 | 5.180 | 5.230 | 5.040 | 5.130 | 2,976,033 | -0.17(-3.21%) |
Aug 26, 2022 | 5.530 | 5.540 | 5.200 | 5.300 | 2,691,261 | -0.21(-3.81%) |
Aug 25, 2022 | 5.360 | 5.565 | 5.320 | 5.510 | 3,632,214 | +0.16(+2.99%) |
Aug 24, 2022 | 5.250 | 5.370 | 5.140 | 5.350 | 5,845,293 | +0.00(+0.00%) |
Aug 23, 2022 | 5.510 | 5.535 | 5.310 | 5.350 | 4,952,943 | -0.14(-2.55%) |
Aug 22, 2022 | 5.500 | 5.690 | 5.390 | 5.490 | 4,783,047 | -0.25(-4.36%) |
Aug 19, 2022 | 5.750 | 5.810 | 5.580 | 5.740 | 3,295,751 | -0.26(-4.33%) |
Aug 18, 2022 | 6.110 | 6.115 | 5.710 | 6.000 | 5,034,067 | -0.02(-0.33%) |
Aug 17, 2022 | 6.470 | 6.470 | 5.940 | 6.020 | 5,058,036 | -0.59(-8.93%) |
Aug 16, 2022 | 6.580 | 6.755 | 6.290 | 6.610 | 5,625,493 | +0.00(+0.00%) |
Aug 15, 2022 | 7.180 | 7.290 | 6.580 | 6.610 | 7,148,785 | -0.49(-6.90%) |
Aug 12, 2022 | 6.000 | 7.150 | 5.610 | 7.100 | 8,655,932 | +1.24(+21.16%) |
Aug 11, 2022 | 6.180 | 6.230 | 5.840 | 5.860 | 5,908,084 | +0.07(+1.21%) |
Aug 10, 2022 | 5.760 | 5.925 | 5.600 | 5.790 | 5,205,499 | +0.35(+6.43%) |
Aug 09, 2022 | 5.430 | 5.535 | 5.220 | 5.440 | 3,606,818 | -0.01(-0.18%) |
Aug 08, 2022 | 5.500 | 5.750 | 5.381 | 5.450 | 3,583,614 | +0.11(+2.06%) |
Aug 05, 2022 | 5.320 | 5.430 | 5.145 | 5.340 | 2,925,617 | -0.11(-2.02%) |
Aug 04, 2022 | 5.230 | 5.595 | 5.085 | 5.450 | 5,292,452 | +0.30(+5.83%) |
Aug 03, 2022 | 4.840 | 5.170 | 4.740 | 5.150 | 3,720,995 | +0.43(+9.11%) |
Aug 02, 2022 | 4.690 | 4.850 | 4.670 | 4.720 | 2,413,965 | -0.01(-0.21%) |
Aug 01, 2022 | 4.660 | 4.780 | 4.490 | 4.730 | 2,750,732 | +0.06(+1.28%) |
Jul 29, 2022 | 4.560 | 4.680 | 4.400 | 4.670 | 2,742,301 | +0.12(+2.64%) |
Jul 28, 2022 | 4.400 | 4.550 | 4.210 | 4.550 | 2,933,689 | +0.27(+6.31%) |
Jul 27, 2022 | 4.170 | 4.290 | 4.110 | 4.280 | 2,057,591 | +0.18(+4.39%) |
Jul 26, 2022 | 4.090 | 4.130 | 4.000 | 4.100 | 2,315,616 | -0.03(-0.73%) |
Jul 25, 2022 | 4.070 | 4.140 | 3.970 | 4.130 | 1,729,303 | +0.08(+1.98%) |
Jul 22, 2022 | 4.400 | 4.400 | 4.030 | 4.050 | 1,859,106 | -0.31(-7.11%) |
Jul 21, 2022 | 4.370 | 4.510 | 4.210 | 4.360 | 1,935,875 | -0.01(-0.23%) |
Jul 20, 2022 | 4.100 | 4.420 | 4.095 | 4.370 | 3,164,909 | +0.28(+6.85%) |
Jul 19, 2022 | 4.110 | 4.170 | 4.010 | 4.090 | 2,892,824 | +0.03(+0.74%) |
Jul 18, 2022 | 4.010 | 4.205 | 3.960 | 4.060 | 2,275,182 | +0.11(+2.78%) |
Jul 15, 2022 | 4.000 | 4.000 | 3.760 | 3.950 | 2,176,301 | +0.04(+1.02%) |
Jul 14, 2022 | 3.990 | 4.050 | 3.860 | 3.910 | 2,097,989 | -0.10(-2.49%) |
Jul 13, 2022 | 3.930 | 4.069 | 3.850 | 4.010 | 1,859,242 | +0.02(+0.50%) |
Jul 12, 2022 | 3.970 | 4.059 | 3.930 | 3.990 | 1,938,741 | +0.02(+0.50%) |
Jul 11, 2022 | 4.210 | 4.240 | 3.950 | 3.970 | 2,394,884 | -0.28(-6.59%) |
Jul 08, 2022 | 4.130 | 4.300 | 4.055 | 4.250 | 3,123,485 | +0.09(+2.16%) |
Jul 07, 2022 | 4.060 | 4.170 | 3.940 | 4.160 | 3,113,020 | +0.21(+5.32%) |
Jul 06, 2022 | 3.960 | 3.990 | 3.800 | 3.950 | 3,152,878 | -0.02(-0.50%) |
Jul 05, 2022 | 3.820 | 3.970 | 3.585 | 3.970 | 4,281,533 | +0.17(+4.47%) |