Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.650 | 3.840 | 3.604 | 3.610 | 1,273,297 | -0.07(-1.90%) |
Sep 29, 2022 | 3.930 | 3.930 | 3.600 | 3.680 | 1,625,244 | -0.29(-7.30%) |
Sep 28, 2022 | 3.750 | 4.000 | 3.772 | 3.970 | 2,153,781 | +0.18(+4.75%) |
Sep 27, 2022 | 3.550 | 3.806 | 3.550 | 3.790 | 2,031,758 | +0.30(+8.60%) |
Sep 26, 2022 | 3.490 | 3.705 | 3.460 | 3.490 | 1,580,678 | -0.06(-1.69%) |
Sep 23, 2022 | 3.600 | 3.720 | 3.500 | 3.550 | 1,892,998 | -0.24(-6.33%) |
Sep 22, 2022 | 4.090 | 4.140 | 3.690 | 3.790 | 2,331,184 | -0.34(-8.23%) |
Sep 21, 2022 | 4.140 | 4.330 | 4.070 | 4.130 | 1,408,787 | -0.04(-0.96%) |
Sep 20, 2022 | 4.020 | 4.260 | 4.010 | 4.170 | 1,277,921 | +0.06(+1.46%) |
Sep 19, 2022 | 4.050 | 4.159 | 4.005 | 4.110 | 1,161,338 | -0.05(-1.20%) |
Sep 16, 2022 | 4.240 | 4.305 | 4.050 | 4.160 | 2,376,034 | -0.11(-2.58%) |
Sep 15, 2022 | 4.170 | 4.410 | 4.136 | 4.270 | 1,195,556 | +0.07(+1.67%) |
Sep 14, 2022 | 4.480 | 4.490 | 4.101 | 4.200 | 1,913,834 | -0.27(-6.04%) |
Sep 13, 2022 | 4.370 | 4.725 | 4.300 | 4.470 | 2,403,171 | -0.03(-0.67%) |
Sep 12, 2022 | 4.570 | 4.630 | 4.375 | 4.500 | 1,101,726 | -0.01(-0.22%) |
Sep 09, 2022 | 4.360 | 4.610 | 4.330 | 4.510 | 1,512,552 | +0.19(+4.40%) |
Sep 08, 2022 | 4.060 | 4.340 | 4.010 | 4.320 | 1,710,083 | +0.21(+5.11%) |
Sep 07, 2022 | 4.280 | 4.345 | 4.000 | 4.110 | 2,646,650 | -0.17(-3.97%) |
Sep 06, 2022 | 4.750 | 4.750 | 4.260 | 4.280 | 2,459,562 | -0.40(-8.55%) |
Sep 02, 2022 | 4.790 | 4.850 | 4.595 | 4.680 | 1,038,486 | -0.09(-1.89%) |
Sep 01, 2022 | 4.730 | 4.815 | 4.510 | 4.770 | 2,914,015 | -0.07(-1.45%) |
Aug 31, 2022 | 4.840 | 4.930 | 4.703 | 4.840 | 1,905,425 | -0.01(-0.21%) |
Aug 30, 2022 | 4.890 | 4.990 | 4.700 | 4.850 | 1,188,426 | +0.03(+0.62%) |
Aug 29, 2022 | 4.800 | 5.010 | 4.790 | 4.820 | 1,501,480 | -0.13(-2.63%) |
Aug 26, 2022 | 5.280 | 5.390 | 4.910 | 4.950 | 2,058,431 | -0.26(-4.99%) |
Aug 25, 2022 | 5.040 | 5.230 | 4.995 | 5.210 | 1,706,530 | +0.21(+4.20%) |
Aug 24, 2022 | 4.770 | 5.050 | 4.760 | 5.000 | 1,673,435 | +0.28(+5.93%) |
Aug 23, 2022 | 4.520 | 4.818 | 4.520 | 4.720 | 1,415,043 | +0.18(+3.96%) |
Aug 22, 2022 | 4.750 | 4.820 | 4.430 | 4.540 | 3,119,121 | -0.35(-7.16%) |
Aug 19, 2022 | 5.140 | 5.240 | 4.860 | 4.890 | 2,848,275 | -0.42(-7.91%) |
Aug 18, 2022 | 5.100 | 5.405 | 5.040 | 5.310 | 3,379,164 | +0.20(+3.91%) |
Aug 17, 2022 | 5.220 | 5.284 | 5.060 | 5.110 | 1,719,201 | -0.20(-3.77%) |
Aug 16, 2022 | 5.480 | 5.498 | 5.230 | 5.310 | 2,436,529 | -0.17(-3.10%) |
Aug 15, 2022 | 5.300 | 5.550 | 5.300 | 5.480 | 2,449,365 | +0.14(+2.62%) |
Aug 12, 2022 | 5.380 | 5.410 | 5.220 | 5.340 | 1,800,534 | +0.01(+0.19%) |
Aug 11, 2022 | 5.700 | 5.920 | 5.280 | 5.330 | 3,148,200 | -0.31(-5.50%) |
Aug 10, 2022 | 5.310 | 5.680 | 5.210 | 5.640 | 3,819,381 | +0.53(+10.37%) |
Aug 09, 2022 | 5.430 | 5.430 | 5.020 | 5.110 | 2,114,748 | -0.36(-6.58%) |
Aug 08, 2022 | 5.690 | 5.900 | 5.360 | 5.470 | 3,514,384 | -0.10(-1.80%) |
Aug 05, 2022 | 5.710 | 5.769 | 5.515 | 5.570 | 2,138,600 | -0.19(-3.30%) |
Aug 04, 2022 | 5.550 | 5.960 | 5.520 | 5.760 | 3,925,643 | +0.26(+4.73%) |
Aug 03, 2022 | 5.050 | 5.520 | 5.000 | 5.500 | 3,909,880 | +0.47(+9.34%) |
Aug 02, 2022 | 5.050 | 5.350 | 5.010 | 5.030 | 3,302,435 | -0.20(-3.82%) |
Aug 01, 2022 | 5.100 | 5.380 | 5.070 | 5.230 | 2,707,882 | +0.08(+1.55%) |
Jul 29, 2022 | 4.870 | 5.220 | 4.770 | 5.150 | 6,142,990 | +0.14(+2.79%) |
Jul 28, 2022 | 4.480 | 5.030 | 4.479 | 5.010 | 3,817,376 | +0.45(+9.87%) |
Jul 27, 2022 | 4.480 | 4.595 | 4.390 | 4.560 | 2,225,910 | +0.23(+5.31%) |
Jul 26, 2022 | 4.510 | 4.520 | 4.280 | 4.330 | 2,379,606 | -0.26(-5.66%) |
Jul 25, 2022 | 4.780 | 4.826 | 4.570 | 4.590 | 1,854,585 | -0.22(-4.57%) |
Jul 22, 2022 | 5.100 | 5.121 | 4.605 | 4.810 | 3,296,128 | -0.31(-6.05%) |
Jul 21, 2022 | 5.170 | 5.420 | 5.090 | 5.120 | 3,332,517 | -0.10(-1.92%) |
Jul 20, 2022 | 5.180 | 5.260 | 5.060 | 5.220 | 2,828,363 | +0.01(+0.19%) |
Jul 19, 2022 | 5.110 | 5.335 | 5.050 | 5.210 | 2,591,872 | +0.18(+3.58%) |
Jul 18, 2022 | 4.980 | 5.500 | 4.970 | 5.030 | 4,030,006 | +0.06(+1.21%) |
Jul 15, 2022 | 5.000 | 5.000 | 4.785 | 4.970 | 1,721,205 | +0.03(+0.61%) |
Jul 14, 2022 | 4.840 | 4.990 | 4.750 | 4.940 | 1,757,506 | +0.05(+1.02%) |
Jul 13, 2022 | 4.680 | 5.000 | 4.600 | 4.890 | 2,290,665 | +0.06(+1.24%) |
Jul 12, 2022 | 4.700 | 4.930 | 4.640 | 4.830 | 1,741,178 | +0.09(+1.90%) |
Jul 11, 2022 | 4.820 | 4.915 | 4.710 | 4.740 | 1,371,351 | -0.16(-3.27%) |
Jul 08, 2022 | 4.850 | 5.057 | 4.745 | 4.900 | 2,454,602 | -0.05(-1.01%) |
Jul 07, 2022 | 4.510 | 4.979 | 4.490 | 4.950 | 3,693,398 | +0.47(+10.49%) |
Jul 06, 2022 | 4.370 | 4.588 | 4.340 | 4.480 | 2,673,712 | +0.09(+2.05%) |
Jul 05, 2022 | 3.850 | 4.390 | 3.780 | 4.390 | 4,127,723 | +0.44(+11.14%) |