Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.920 | 4.140 | 3.820 | 3.930 | 1,585,169 | -0.05(-1.26%) |
Sep 29, 2022 | 4.250 | 4.250 | 3.910 | 3.980 | 1,349,155 | -0.36(-8.29%) |
Sep 28, 2022 | 4.100 | 4.410 | 4.080 | 4.340 | 1,700,918 | +0.29(+7.16%) |
Sep 27, 2022 | 4.210 | 4.340 | 4.020 | 4.050 | 1,692,041 | -0.05(-1.22%) |
Sep 26, 2022 | 4.370 | 4.535 | 4.100 | 4.100 | 1,282,127 | -0.30(-6.82%) |
Sep 23, 2022 | 4.340 | 4.510 | 4.280 | 4.400 | 1,392,497 | -0.01(-0.23%) |
Sep 22, 2022 | 4.710 | 4.770 | 4.390 | 4.410 | 2,046,906 | -0.33(-6.96%) |
Sep 21, 2022 | 4.960 | 5.030 | 4.730 | 4.740 | 1,151,428 | -0.20(-4.05%) |
Sep 20, 2022 | 5.180 | 5.189 | 4.905 | 4.940 | 1,361,654 | -0.27(-5.18%) |
Sep 19, 2022 | 5.120 | 5.300 | 5.061 | 5.210 | 1,155,705 | +0.00(+0.00%) |
Sep 16, 2022 | 5.470 | 5.520 | 5.180 | 5.210 | 2,200,540 | -0.45(-7.95%) |
Sep 15, 2022 | 5.430 | 5.850 | 5.430 | 5.660 | 1,428,836 | +0.15(+2.72%) |
Sep 14, 2022 | 5.670 | 5.670 | 5.430 | 5.510 | 1,171,418 | -0.15(-2.65%) |
Sep 13, 2022 | 5.620 | 5.740 | 5.430 | 5.660 | 1,186,193 | -0.21(-3.58%) |
Sep 12, 2022 | 5.820 | 6.060 | 5.790 | 5.870 | 1,026,719 | +0.11(+1.91%) |
Sep 09, 2022 | 5.350 | 5.810 | 5.310 | 5.760 | 1,485,307 | +0.52(+9.92%) |
Sep 08, 2022 | 5.140 | 5.240 | 4.920 | 5.240 | 1,159,871 | +0.09(+1.75%) |
Sep 07, 2022 | 5.130 | 5.150 | 4.890 | 5.150 | 1,906,758 | +0.01(+0.19%) |
Sep 06, 2022 | 5.110 | 5.295 | 4.865 | 5.140 | 1,664,121 | +0.01(+0.19%) |
Sep 02, 2022 | 5.400 | 5.402 | 5.050 | 5.130 | 1,383,408 | -0.17(-3.21%) |
Sep 01, 2022 | 5.150 | 5.310 | 5.010 | 5.300 | 1,363,264 | +0.08(+1.53%) |
Aug 31, 2022 | 5.550 | 5.660 | 5.220 | 5.220 | 1,411,898 | -0.32(-5.78%) |
Aug 30, 2022 | 5.670 | 5.760 | 5.505 | 5.540 | 1,103,672 | -0.12(-2.12%) |
Aug 29, 2022 | 5.750 | 5.880 | 5.660 | 5.660 | 901,415 | -0.20(-3.41%) |
Aug 26, 2022 | 6.150 | 6.280 | 5.815 | 5.860 | 1,433,573 | -0.29(-4.72%) |
Aug 25, 2022 | 5.940 | 6.180 | 5.885 | 6.150 | 879,403 | +0.28(+4.77%) |
Aug 24, 2022 | 5.670 | 5.940 | 5.650 | 5.870 | 1,175,995 | +0.17(+2.98%) |
Aug 23, 2022 | 5.890 | 5.990 | 5.685 | 5.700 | 1,407,988 | -0.14(-2.40%) |
Aug 22, 2022 | 6.180 | 6.290 | 5.790 | 5.840 | 2,474,004 | -0.50(-7.89%) |
Aug 19, 2022 | 6.590 | 6.720 | 6.290 | 6.340 | 1,150,821 | -0.45(-6.63%) |
Aug 18, 2022 | 6.850 | 6.920 | 6.700 | 6.790 | 698,188 | -0.08(-1.16%) |
Aug 17, 2022 | 7.090 | 7.130 | 6.720 | 6.870 | 1,415,669 | -0.40(-5.50%) |
Aug 16, 2022 | 7.090 | 7.420 | 6.930 | 7.270 | 1,794,849 | +0.19(+2.68%) |
Aug 15, 2022 | 7.000 | 7.100 | 6.820 | 7.080 | 1,354,241 | +0.00(+0.00%) |
Aug 12, 2022 | 7.040 | 7.130 | 6.830 | 7.080 | 1,108,442 | +0.15(+2.16%) |
Aug 11, 2022 | 6.670 | 7.110 | 6.660 | 6.930 | 1,573,044 | +0.47(+7.28%) |
Aug 10, 2022 | 6.400 | 6.549 | 6.280 | 6.460 | 1,180,852 | +0.25(+4.03%) |
Aug 09, 2022 | 7.080 | 7.080 | 6.130 | 6.210 | 1,815,258 | -0.97(-13.51%) |
Aug 08, 2022 | 6.260 | 7.180 | 6.050 | 7.180 | 2,531,956 | +1.00(+16.18%) |
Aug 05, 2022 | 6.670 | 6.890 | 6.000 | 6.180 | 2,329,168 | -1.16(-15.80%) |
Aug 04, 2022 | 7.750 | 7.840 | 7.178 | 7.340 | 1,793,273 | -0.51(-6.50%) |
Aug 03, 2022 | 7.260 | 7.880 | 7.260 | 7.850 | 2,005,109 | +0.61(+8.43%) |
Aug 02, 2022 | 7.040 | 7.305 | 6.950 | 7.240 | 1,134,131 | +0.16(+2.26%) |
Aug 01, 2022 | 6.560 | 7.280 | 6.380 | 7.080 | 1,481,383 | +0.44(+6.63%) |
Jul 29, 2022 | 6.840 | 6.840 | 6.580 | 6.640 | 1,185,271 | -0.18(-2.64%) |
Jul 28, 2022 | 6.680 | 6.890 | 6.445 | 6.820 | 983,599 | +0.19(+2.87%) |
Jul 27, 2022 | 6.390 | 6.655 | 6.310 | 6.630 | 1,137,598 | +0.37(+5.91%) |
Jul 26, 2022 | 6.520 | 6.640 | 6.250 | 6.260 | 888,634 | -0.46(-6.85%) |
Jul 25, 2022 | 6.860 | 6.960 | 6.660 | 6.720 | 991,143 | -0.09(-1.32%) |
Jul 22, 2022 | 7.040 | 7.080 | 6.640 | 6.810 | 1,494,116 | -0.22(-3.13%) |
Jul 21, 2022 | 7.210 | 7.290 | 6.905 | 7.030 | 1,298,120 | -0.29(-3.96%) |
Jul 20, 2022 | 6.910 | 7.360 | 6.840 | 7.320 | 1,443,674 | +0.48(+7.02%) |
Jul 19, 2022 | 6.120 | 6.855 | 6.120 | 6.840 | 1,511,533 | +0.83(+13.81%) |
Jul 18, 2022 | 6.010 | 6.331 | 5.980 | 6.010 | 2,068,431 | +0.14(+2.39%) |
Jul 15, 2022 | 6.090 | 6.120 | 5.660 | 5.870 | 2,427,322 | -0.15(-2.49%) |
Jul 14, 2022 | 6.510 | 6.555 | 6.010 | 6.020 | 1,406,661 | -0.66(-9.88%) |
Jul 13, 2022 | 6.650 | 6.770 | 6.520 | 6.680 | 801,282 | -0.16(-2.34%) |
Jul 12, 2022 | 6.820 | 7.025 | 6.780 | 6.840 | 597,989 | +0.03(+0.44%) |
Jul 11, 2022 | 6.980 | 7.020 | 6.660 | 6.810 | 753,967 | -0.18(-2.58%) |
Jul 08, 2022 | 7.160 | 7.160 | 6.875 | 6.990 | 956,742 | -0.16(-2.24%) |
Jul 07, 2022 | 7.100 | 7.210 | 6.925 | 7.150 | 840,848 | +0.15(+2.14%) |
Jul 06, 2022 | 7.070 | 7.125 | 6.830 | 7.000 | 1,034,659 | -0.11(-1.55%) |
Jul 05, 2022 | 6.580 | 7.135 | 6.460 | 7.110 | 1,105,447 | +0.38(+5.65%) |