Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.910 | 3.920 | 3.810 | 3.834 | 8,968 | +0.00(+0.12%) |
Sep 29, 2022 | 3.820 | 3.910 | 3.810 | 3.830 | 3,130 | -0.09(-2.30%) |
Sep 28, 2022 | 3.770 | 4.000 | 3.760 | 3.920 | 20,149 | +0.12(+3.16%) |
Sep 27, 2022 | 3.750 | 3.840 | 3.700 | 3.800 | 13,837 | +0.11(+2.98%) |
Sep 26, 2022 | 3.940 | 4.139 | 3.690 | 3.690 | 25,357 | -0.29(-7.29%) |
Sep 23, 2022 | 4.100 | 4.100 | 3.760 | 3.980 | 37,671 | -0.14(-3.40%) |
Sep 22, 2022 | 4.370 | 4.390 | 4.100 | 4.120 | 19,965 | -0.28(-6.36%) |
Sep 21, 2022 | 4.470 | 4.469 | 4.320 | 4.400 | 5,712 | -0.01(-0.23%) |
Sep 20, 2022 | 4.510 | 4.541 | 4.380 | 4.410 | 19,690 | -0.14(-3.08%) |
Sep 19, 2022 | 4.460 | 4.670 | 4.460 | 4.550 | 16,533 | +0.03(+0.66%) |
Sep 16, 2022 | 4.680 | 4.780 | 4.520 | 4.520 | 5,701 | -0.22(-4.64%) |
Sep 15, 2022 | 4.705 | 4.816 | 4.680 | 4.740 | 7,217 | -0.01(-0.21%) |
Sep 14, 2022 | 4.740 | 4.790 | 4.730 | 4.750 | 8,969 | -0.05(-1.04%) |
Sep 13, 2022 | 4.610 | 4.960 | 4.520 | 4.800 | 60,836 | +0.19(+4.12%) |
Sep 12, 2022 | 4.540 | 4.760 | 4.460 | 4.610 | 31,980 | +0.07(+1.54%) |
Sep 09, 2022 | 4.440 | 4.540 | 4.280 | 4.540 | 13,427 | +0.17(+3.88%) |
Sep 08, 2022 | 4.170 | 4.550 | 4.160 | 4.370 | 23,604 | +0.09(+2.00%) |
Sep 07, 2022 | 4.140 | 4.300 | 4.140 | 4.285 | 27,032 | +0.12(+3.00%) |
Sep 06, 2022 | 4.310 | 4.390 | 4.150 | 4.160 | 13,455 | -0.19(-4.37%) |
Sep 02, 2022 | 4.400 | 4.500 | 4.310 | 4.350 | 36,578 | -0.09(-2.03%) |
Sep 01, 2022 | 4.620 | 4.720 | 4.440 | 4.440 | 67,023 | -0.14(-3.06%) |
Aug 31, 2022 | 4.420 | 4.760 | 4.420 | 4.580 | 15,772 | +0.10(+2.23%) |
Aug 30, 2022 | 4.760 | 4.772 | 4.449 | 4.480 | 41,538 | -0.27(-5.68%) |
Aug 29, 2022 | 5.050 | 5.050 | 4.750 | 4.750 | 23,959 | -0.30(-5.94%) |
Aug 26, 2022 | 5.280 | 5.280 | 5.030 | 5.050 | 11,704 | -0.23(-4.36%) |
Aug 25, 2022 | 5.350 | 5.450 | 5.170 | 5.280 | 36,074 | -0.02(-0.38%) |
Aug 24, 2022 | 5.300 | 5.390 | 5.240 | 5.300 | 48,948 | +0.02(+0.38%) |
Aug 23, 2022 | 5.310 | 5.419 | 5.270 | 5.280 | 17,526 | +0.00(+0.00%) |
Aug 22, 2022 | 5.280 | 5.460 | 5.210 | 5.280 | 37,626 | -0.08(-1.49%) |
Aug 19, 2022 | 5.510 | 5.590 | 5.230 | 5.360 | 43,244 | -0.21(-3.77%) |
Aug 18, 2022 | 5.130 | 5.750 | 5.130 | 5.570 | 150,664 | +0.39(+7.53%) |
Aug 17, 2022 | 5.180 | 5.330 | 5.070 | 5.180 | 67,906 | -0.07(-1.33%) |
Aug 16, 2022 | 5.050 | 5.350 | 5.010 | 5.250 | 53,952 | +0.15(+2.94%) |
Aug 15, 2022 | 5.100 | 5.180 | 5.000 | 5.100 | 67,362 | +0.11(+2.20%) |
Aug 12, 2022 | 5.040 | 5.040 | 4.930 | 4.990 | 27,556 | +0.02(+0.40%) |
Aug 11, 2022 | 5.110 | 5.150 | 4.930 | 4.970 | 69,847 | -0.13(-2.55%) |
Aug 10, 2022 | 4.820 | 5.230 | 4.820 | 5.100 | 108,501 | +0.17(+3.54%) |
Aug 09, 2022 | 5.060 | 5.065 | 4.880 | 4.926 | 46,397 | -0.12(-2.46%) |
Aug 08, 2022 | 4.850 | 5.070 | 4.812 | 5.050 | 70,015 | +0.08(+1.61%) |
Aug 05, 2022 | 4.710 | 5.090 | 4.680 | 4.970 | 182,466 | +0.15(+3.11%) |
Aug 04, 2022 | 5.060 | 5.900 | 4.590 | 4.820 | 521,067 | -0.20(-3.98%) |
Aug 03, 2022 | 4.630 | 5.400 | 4.494 | 5.020 | 555,875 | +0.43(+9.37%) |
Aug 02, 2022 | 4.401 | 4.650 | 4.401 | 4.590 | 45,943 | +0.15(+3.38%) |
Aug 01, 2022 | 4.330 | 4.600 | 4.290 | 4.440 | 41,693 | +0.06(+1.37%) |
Jul 29, 2022 | 4.470 | 4.520 | 4.310 | 4.380 | 68,576 | -0.07(-1.57%) |
Jul 28, 2022 | 4.420 | 4.680 | 4.400 | 4.450 | 136,096 | -0.03(-0.67%) |
Jul 27, 2022 | 4.300 | 4.490 | 4.270 | 4.480 | 40,821 | +0.11(+2.52%) |
Jul 26, 2022 | 4.340 | 4.400 | 4.210 | 4.370 | 36,160 | -0.08(-1.80%) |
Jul 25, 2022 | 4.940 | 4.940 | 4.370 | 4.450 | 78,460 | -0.38(-7.87%) |
Jul 22, 2022 | 4.290 | 4.890 | 4.280 | 4.830 | 136,608 | +0.49(+11.29%) |
Jul 21, 2022 | 4.500 | 5.051 | 4.260 | 4.340 | 155,933 | -0.29(-6.16%) |
Jul 20, 2022 | 5.000 | 5.220 | 4.625 | 4.625 | 157,205 | -0.39(-7.73%) |
Jul 19, 2022 | 5.000 | 5.220 | 4.500 | 5.013 | 61,934 | -0.53(-9.60%) |
Jul 18, 2022 | 5.505 | 5.745 | 5.312 | 5.545 | 55,730 | -0.40(-6.77%) |
Jul 15, 2022 | 5.500 | 5.947 | 5.375 | 5.947 | 31,928 | +0.27(+4.80%) |
Jul 14, 2022 | 5.325 | 5.750 | 5.325 | 5.675 | 26,602 | +0.25(+4.66%) |
Jul 13, 2022 | 5.970 | 5.970 | 5.275 | 5.423 | 28,502 | -0.26(-4.62%) |
Jul 12, 2022 | 6.000 | 5.980 | 5.265 | 5.685 | 32,408 | +0.03(+0.53%) |
Jul 11, 2022 | 5.643 | 5.980 | 5.500 | 5.655 | 27,631 | +0.01(+0.22%) |
Jul 08, 2022 | 5.250 | 6.247 | 5.230 | 5.643 | 72,855 | +0.44(+8.35%) |
Jul 07, 2022 | 5.250 | 5.500 | 5.045 | 5.207 | 19,415 | +0.19(+3.84%) |
Jul 06, 2022 | 5.500 | 5.500 | 4.900 | 5.015 | 35,648 | -0.11(-2.15%) |
Jul 05, 2022 | 5.500 | 5.582 | 4.885 | 5.125 | 45,355 | -0.28(-5.14%) |