Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.830 | 4.995 | 4.810 | 4.840 | 3,002,164 | +0.01(+0.21%) |
Sep 29, 2022 | 4.920 | 4.930 | 4.680 | 4.830 | 1,799,750 | -0.17(-3.40%) |
Sep 28, 2022 | 4.780 | 5.025 | 4.695 | 5.000 | 1,867,587 | +0.23(+4.82%) |
Sep 27, 2022 | 4.770 | 4.910 | 4.650 | 4.770 | 1,656,885 | +0.07(+1.49%) |
Sep 26, 2022 | 4.540 | 4.920 | 4.525 | 4.700 | 2,091,362 | +0.12(+2.62%) |
Sep 23, 2022 | 4.710 | 4.710 | 4.510 | 4.580 | 2,779,465 | -0.20(-4.18%) |
Sep 22, 2022 | 4.760 | 4.820 | 4.610 | 4.780 | 2,295,895 | +0.00(+0.00%) |
Sep 21, 2022 | 4.790 | 4.985 | 4.780 | 4.780 | 2,451,090 | -0.02(-0.42%) |
Sep 20, 2022 | 4.880 | 4.895 | 4.720 | 4.800 | 1,337,198 | -0.14(-2.83%) |
Sep 19, 2022 | 4.850 | 4.970 | 4.840 | 4.940 | 1,901,116 | +0.00(+0.00%) |
Sep 16, 2022 | 4.930 | 4.980 | 4.850 | 4.940 | 3,714,278 | -0.08(-1.59%) |
Sep 15, 2022 | 5.230 | 5.270 | 4.970 | 5.020 | 2,359,565 | -0.27(-5.10%) |
Sep 14, 2022 | 5.090 | 5.290 | 5.020 | 5.290 | 1,969,849 | +0.20(+3.93%) |
Sep 13, 2022 | 5.360 | 5.400 | 5.090 | 5.090 | 1,675,412 | -0.47(-8.45%) |
Sep 12, 2022 | 5.360 | 5.570 | 5.360 | 5.560 | 2,405,308 | +0.23(+4.32%) |
Sep 09, 2022 | 5.220 | 5.335 | 5.170 | 5.330 | 1,858,017 | +0.20(+3.90%) |
Sep 08, 2022 | 4.980 | 5.145 | 4.880 | 5.130 | 1,664,148 | +0.09(+1.79%) |
Sep 07, 2022 | 4.880 | 5.090 | 4.825 | 5.040 | 1,634,517 | +0.14(+2.86%) |
Sep 06, 2022 | 5.010 | 5.070 | 4.839 | 4.900 | 2,200,105 | -0.14(-2.78%) |
Sep 02, 2022 | 5.180 | 5.250 | 5.000 | 5.040 | 1,670,136 | -0.07(-1.37%) |
Sep 01, 2022 | 5.370 | 5.420 | 5.100 | 5.110 | 3,337,610 | -0.37(-6.75%) |
Aug 31, 2022 | 5.790 | 5.810 | 5.450 | 5.480 | 2,717,770 | -0.23(-4.03%) |
Aug 30, 2022 | 5.760 | 5.835 | 5.660 | 5.710 | 3,030,917 | +0.03(+0.53%) |
Aug 29, 2022 | 5.710 | 5.805 | 5.665 | 5.680 | 4,555,597 | -0.10(-1.73%) |
Aug 26, 2022 | 5.960 | 6.000 | 5.770 | 5.780 | 2,021,207 | -0.18(-3.02%) |
Aug 25, 2022 | 5.590 | 5.970 | 5.590 | 5.960 | 4,177,359 | +0.38(+6.81%) |
Aug 24, 2022 | 5.450 | 5.605 | 5.435 | 5.580 | 1,273,062 | +0.12(+2.20%) |
Aug 23, 2022 | 5.510 | 5.690 | 5.435 | 5.460 | 958,350 | -0.06(-1.09%) |
Aug 22, 2022 | 5.500 | 5.720 | 5.440 | 5.520 | 1,839,028 | -0.07(-1.25%) |
Aug 19, 2022 | 5.610 | 5.690 | 5.490 | 5.590 | 2,111,980 | -0.16(-2.78%) |
Aug 18, 2022 | 5.650 | 5.770 | 5.650 | 5.750 | 2,588,623 | +0.13(+2.31%) |
Aug 17, 2022 | 5.700 | 5.710 | 5.485 | 5.620 | 1,388,441 | -0.17(-2.94%) |
Aug 16, 2022 | 5.520 | 5.800 | 5.520 | 5.790 | 1,885,786 | +0.16(+2.84%) |
Aug 15, 2022 | 5.580 | 5.740 | 5.510 | 5.630 | 6,046,571 | +0.00(+0.00%) |
Aug 12, 2022 | 5.390 | 5.650 | 5.370 | 5.630 | 2,455,795 | +0.28(+5.23%) |
Aug 11, 2022 | 5.470 | 5.550 | 5.300 | 5.350 | 3,208,392 | -0.07(-1.29%) |
Aug 10, 2022 | 5.250 | 5.430 | 5.210 | 5.420 | 5,936,843 | +0.25(+4.84%) |
Aug 09, 2022 | 5.080 | 5.190 | 5.000 | 5.170 | 5,118,707 | +0.16(+3.19%) |
Aug 08, 2022 | 5.040 | 5.350 | 4.960 | 5.010 | 4,631,338 | -0.03(-0.60%) |
Aug 05, 2022 | 5.030 | 5.140 | 4.960 | 5.040 | 8,183,200 | -0.05(-1.08%) |
Aug 04, 2022 | 5.130 | 5.280 | 4.930 | 5.095 | 27,612,392 | -0.04(-0.68%) |
Aug 03, 2022 | 5.600 | 5.655 | 4.975 | 5.130 | 24,379,404 | -1.35(-20.83%) |
Aug 02, 2022 | 6.330 | 6.580 | 6.280 | 6.480 | 1,296,280 | +0.12(+1.89%) |
Aug 01, 2022 | 6.440 | 6.520 | 6.295 | 6.360 | 1,653,804 | -0.19(-2.90%) |
Jul 29, 2022 | 6.380 | 6.585 | 5.840 | 6.550 | 3,411,245 | +0.24(+3.80%) |
Jul 28, 2022 | 6.310 | 6.455 | 6.200 | 6.310 | 2,160,876 | +0.05(+0.80%) |
Jul 27, 2022 | 6.190 | 6.270 | 6.150 | 6.260 | 1,452,477 | +0.16(+2.62%) |
Jul 26, 2022 | 6.170 | 6.220 | 6.040 | 6.100 | 880,444 | -0.10(-1.61%) |
Jul 25, 2022 | 6.180 | 6.220 | 6.020 | 6.200 | 1,139,746 | +0.01(+0.16%) |
Jul 22, 2022 | 6.350 | 6.352 | 6.100 | 6.190 | 1,293,115 | -0.14(-2.21%) |
Jul 21, 2022 | 6.150 | 6.330 | 6.115 | 6.330 | 1,299,478 | +0.18(+2.93%) |
Jul 20, 2022 | 6.000 | 6.200 | 5.930 | 6.150 | 1,320,726 | +0.15(+2.50%) |
Jul 19, 2022 | 5.740 | 6.020 | 5.705 | 6.000 | 1,743,457 | +0.32(+5.63%) |
Jul 18, 2022 | 5.890 | 5.905 | 5.640 | 5.680 | 1,380,248 | -0.16(-2.74%) |
Jul 15, 2022 | 5.810 | 5.880 | 5.615 | 5.840 | 1,142,026 | +0.13(+2.28%) |
Jul 14, 2022 | 5.460 | 5.730 | 5.459 | 5.710 | 932,601 | +0.14(+2.51%) |
Jul 13, 2022 | 5.560 | 5.600 | 5.460 | 5.570 | 1,046,727 | -0.09(-1.59%) |
Jul 12, 2022 | 5.610 | 5.700 | 5.565 | 5.660 | 1,036,096 | +0.03(+0.53%) |
Jul 11, 2022 | 5.710 | 5.810 | 5.580 | 5.630 | 829,038 | -0.14(-2.43%) |
Jul 08, 2022 | 5.780 | 5.835 | 5.710 | 5.770 | 1,183,740 | -0.01(-0.17%) |
Jul 07, 2022 | 5.510 | 5.780 | 5.470 | 5.780 | 1,097,513 | +0.32(+5.86%) |
Jul 06, 2022 | 5.260 | 5.610 | 5.235 | 5.460 | 2,348,036 | -0.04(-0.73%) |
Jul 05, 2022 | 5.320 | 5.510 | 5.200 | 5.500 | 1,255,110 | +0.07(+1.29%) |