Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.600 | 3.645 | 3.410 | 3.420 | 874,349 | -0.18(-5.00%) |
Sep 29, 2022 | 3.770 | 3.790 | 3.540 | 3.600 | 577,383 | -0.25(-6.49%) |
Sep 28, 2022 | 3.800 | 4.000 | 3.790 | 3.850 | 546,834 | +0.08(+2.12%) |
Sep 27, 2022 | 3.770 | 3.870 | 3.690 | 3.770 | 744,720 | +0.05(+1.34%) |
Sep 26, 2022 | 3.870 | 3.945 | 3.705 | 3.720 | 645,306 | -0.15(-3.88%) |
Sep 23, 2022 | 3.890 | 3.970 | 3.785 | 3.870 | 608,384 | -0.11(-2.76%) |
Sep 22, 2022 | 4.180 | 4.220 | 3.945 | 3.980 | 644,756 | -0.23(-5.46%) |
Sep 21, 2022 | 4.260 | 4.430 | 4.190 | 4.210 | 861,201 | -0.04(-0.94%) |
Sep 20, 2022 | 4.400 | 4.440 | 4.235 | 4.250 | 1,051,310 | -0.22(-4.92%) |
Sep 19, 2022 | 4.050 | 4.540 | 4.030 | 4.470 | 1,499,385 | +0.41(+10.10%) |
Sep 16, 2022 | 3.690 | 4.240 | 3.675 | 4.060 | 12,977,683 | +0.27(+7.12%) |
Sep 15, 2022 | 3.570 | 3.970 | 3.570 | 3.790 | 1,797,286 | +0.19(+5.28%) |
Sep 14, 2022 | 3.780 | 3.815 | 3.540 | 3.600 | 1,378,789 | -0.16(-4.26%) |
Sep 13, 2022 | 3.880 | 3.945 | 3.735 | 3.760 | 1,530,746 | -0.31(-7.62%) |
Sep 12, 2022 | 4.020 | 4.310 | 3.920 | 4.070 | 1,687,310 | +0.22(+5.71%) |
Sep 09, 2022 | 3.860 | 3.941 | 3.755 | 3.850 | 1,589,898 | +0.06(+1.58%) |
Sep 08, 2022 | 3.820 | 3.850 | 3.695 | 3.790 | 1,223,823 | -0.09(-2.32%) |
Sep 07, 2022 | 3.840 | 4.010 | 3.640 | 3.880 | 2,498,122 | +0.03(+0.78%) |
Sep 06, 2022 | 4.050 | 4.080 | 3.275 | 3.850 | 4,274,592 | -0.46(-10.67%) |
Sep 02, 2022 | 4.260 | 4.380 | 4.065 | 4.310 | 983,639 | +0.09(+2.13%) |
Sep 01, 2022 | 4.180 | 4.245 | 4.060 | 4.220 | 600,934 | -0.01(-0.24%) |
Aug 31, 2022 | 4.450 | 4.530 | 4.215 | 4.230 | 570,285 | -0.18(-4.08%) |
Aug 30, 2022 | 4.440 | 4.445 | 4.290 | 4.410 | 496,303 | +0.02(+0.46%) |
Aug 29, 2022 | 4.340 | 4.430 | 4.310 | 4.390 | 295,084 | -0.01(-0.23%) |
Aug 26, 2022 | 4.670 | 4.770 | 4.370 | 4.400 | 428,909 | -0.23(-4.97%) |
Aug 25, 2022 | 4.530 | 4.635 | 4.460 | 4.630 | 540,132 | +0.08(+1.76%) |
Aug 24, 2022 | 4.670 | 4.690 | 4.540 | 4.550 | 483,387 | -0.15(-3.19%) |
Aug 23, 2022 | 4.650 | 4.850 | 4.500 | 4.700 | 780,540 | +0.01(+0.21%) |
Aug 22, 2022 | 4.870 | 4.920 | 4.660 | 4.690 | 964,879 | -0.23(-4.67%) |
Aug 19, 2022 | 5.050 | 5.065 | 4.885 | 4.920 | 923,473 | -0.23(-4.47%) |
Aug 18, 2022 | 5.320 | 5.400 | 5.065 | 5.150 | 673,165 | -0.17(-3.20%) |
Aug 17, 2022 | 5.550 | 5.550 | 5.259 | 5.320 | 746,716 | -0.35(-6.17%) |
Aug 16, 2022 | 5.690 | 5.855 | 5.450 | 5.670 | 803,335 | +0.01(+0.18%) |
Aug 15, 2022 | 5.970 | 5.970 | 5.580 | 5.660 | 1,012,362 | -0.38(-6.29%) |
Aug 12, 2022 | 6.210 | 6.210 | 5.900 | 6.040 | 823,798 | -0.13(-2.11%) |
Aug 11, 2022 | 6.150 | 6.326 | 5.920 | 6.170 | 1,176,457 | -0.43(-6.52%) |
Aug 10, 2022 | 6.600 | 6.735 | 6.535 | 6.600 | 576,360 | +0.16(+2.48%) |
Aug 09, 2022 | 6.850 | 6.850 | 6.000 | 6.440 | 461,407 | -0.45(-6.53%) |
Aug 08, 2022 | 6.840 | 7.180 | 6.840 | 6.890 | 517,203 | +0.07(+1.03%) |
Aug 05, 2022 | 6.440 | 6.860 | 6.440 | 6.820 | 332,528 | +0.25(+3.81%) |
Aug 04, 2022 | 6.480 | 6.610 | 6.410 | 6.570 | 225,015 | +0.08(+1.23%) |
Aug 03, 2022 | 6.230 | 6.580 | 6.230 | 6.490 | 287,235 | +0.34(+5.53%) |
Aug 02, 2022 | 6.200 | 6.350 | 6.110 | 6.150 | 340,836 | -0.15(-2.38%) |
Aug 01, 2022 | 6.000 | 6.500 | 5.840 | 6.300 | 432,809 | +0.27(+4.48%) |
Jul 29, 2022 | 6.280 | 6.350 | 6.030 | 6.030 | 424,058 | -0.25(-3.98%) |
Jul 28, 2022 | 6.220 | 6.350 | 6.070 | 6.280 | 402,490 | +0.14(+2.28%) |
Jul 27, 2022 | 6.040 | 6.170 | 5.910 | 6.140 | 212,236 | +0.20(+3.37%) |
Jul 26, 2022 | 6.280 | 6.280 | 5.930 | 5.940 | 267,332 | -0.46(-7.19%) |
Jul 25, 2022 | 6.440 | 6.510 | 6.300 | 6.400 | 285,675 | -0.05(-0.78%) |
Jul 22, 2022 | 6.540 | 6.660 | 6.270 | 6.450 | 358,150 | -0.09(-1.38%) |
Jul 21, 2022 | 6.790 | 6.790 | 6.410 | 6.540 | 331,573 | -0.28(-4.11%) |
Jul 20, 2022 | 6.250 | 6.860 | 6.250 | 6.820 | 501,822 | +0.54(+8.60%) |
Jul 19, 2022 | 5.960 | 6.325 | 5.960 | 6.280 | 503,886 | +0.43(+7.35%) |
Jul 18, 2022 | 5.900 | 6.090 | 5.820 | 5.850 | 271,659 | +0.03(+0.52%) |
Jul 15, 2022 | 5.880 | 5.910 | 5.630 | 5.820 | 247,747 | +0.08(+1.39%) |
Jul 14, 2022 | 5.810 | 5.820 | 5.635 | 5.740 | 301,793 | -0.18(-3.04%) |
Jul 13, 2022 | 5.690 | 5.960 | 5.660 | 5.920 | 346,790 | +0.10(+1.72%) |
Jul 12, 2022 | 5.540 | 5.925 | 5.540 | 5.820 | 365,021 | +0.28(+5.05%) |
Jul 11, 2022 | 5.720 | 5.815 | 5.490 | 5.540 | 344,746 | -0.29(-4.97%) |
Jul 08, 2022 | 5.690 | 5.895 | 5.620 | 5.830 | 328,811 | +0.10(+1.75%) |
Jul 07, 2022 | 5.250 | 5.740 | 5.250 | 5.730 | 782,929 | +0.56(+10.83%) |
Jul 06, 2022 | 5.320 | 5.506 | 5.090 | 5.170 | 758,212 | -0.16(-3.00%) |
Jul 05, 2022 | 4.990 | 5.335 | 4.820 | 5.330 | 818,887 | +0.23(+4.51%) |