Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.443 | 4.587 | 4.414 | 4.473 | 17,989,196 | +0.01(+0.22%) |
Sep 29, 2022 | 4.354 | 4.493 | 4.295 | 4.463 | 17,866,372 | +0.18(+4.17%) |
Sep 28, 2022 | 4.022 | 4.294 | 4.003 | 4.284 | 20,728,306 | +0.39(+9.97%) |
Sep 27, 2022 | 3.905 | 4.022 | 3.886 | 3.896 | 20,845,632 | +0.05(+1.26%) |
Sep 26, 2022 | 3.896 | 3.973 | 3.769 | 3.847 | 21,205,560 | -0.08(-1.98%) |
Sep 23, 2022 | 4.071 | 4.071 | 3.857 | 3.925 | 15,334,068 | -0.26(-6.26%) |
Sep 22, 2022 | 4.177 | 4.283 | 4.168 | 4.187 | 14,331,105 | +0.03(+0.70%) |
Sep 21, 2022 | 4.139 | 4.313 | 4.061 | 4.158 | 13,156,034 | +0.06(+1.42%) |
Sep 20, 2022 | 4.148 | 4.170 | 4.041 | 4.100 | 8,859,394 | -0.14(-3.21%) |
Sep 19, 2022 | 4.071 | 4.245 | 4.061 | 4.236 | 21,786,562 | +0.14(+3.32%) |
Sep 16, 2022 | 4.109 | 4.284 | 4.041 | 4.100 | 26,429,988 | -0.10(-2.31%) |
Sep 15, 2022 | 4.304 | 4.340 | 4.139 | 4.197 | 14,441,833 | -0.12(-2.70%) |
Sep 14, 2022 | 4.430 | 4.474 | 4.313 | 4.313 | 18,709,424 | -0.07(-1.55%) |
Sep 13, 2022 | 4.391 | 4.479 | 4.372 | 4.381 | 8,113,740 | -0.17(-3.63%) |
Sep 12, 2022 | 4.644 | 4.673 | 4.508 | 4.547 | 15,570,280 | -0.01(-0.21%) |
Sep 09, 2022 | 4.479 | 4.566 | 4.430 | 4.556 | 14,837,167 | +0.14(+3.08%) |
Sep 08, 2022 | 4.294 | 4.430 | 4.284 | 4.420 | 17,105,424 | +0.07(+1.56%) |
Sep 07, 2022 | 4.148 | 4.391 | 4.080 | 4.352 | 15,620,451 | +0.17(+3.94%) |
Sep 06, 2022 | 4.333 | 4.381 | 4.158 | 4.187 | 15,064,082 | -0.14(-3.15%) |
Sep 02, 2022 | 4.255 | 4.420 | 4.192 | 4.323 | 13,744,964 | +0.18(+4.46%) |
Sep 01, 2022 | 4.187 | 4.226 | 4.075 | 4.139 | 20,237,512 | -0.15(-3.40%) |
Aug 31, 2022 | 4.313 | 4.381 | 4.275 | 4.284 | 15,950,237 | -0.10(-2.22%) |
Aug 30, 2022 | 4.459 | 4.474 | 4.299 | 4.381 | 16,341,874 | -0.11(-2.38%) |
Aug 29, 2022 | 4.576 | 4.678 | 4.420 | 4.488 | 25,699,716 | -0.14(-2.94%) |
Aug 26, 2022 | 4.770 | 4.867 | 4.585 | 4.624 | 16,576,966 | -0.17(-3.64%) |
Aug 25, 2022 | 4.799 | 4.848 | 4.673 | 4.799 | 19,767,726 | +0.07(+1.44%) |
Aug 24, 2022 | 4.663 | 4.741 | 4.605 | 4.731 | 12,396,468 | +0.07(+1.46%) |
Aug 23, 2022 | 4.605 | 4.760 | 4.605 | 4.663 | 12,279,868 | +0.07(+1.48%) |
Aug 22, 2022 | 4.508 | 4.639 | 4.498 | 4.595 | 12,404,605 | +0.02(+0.42%) |
Aug 19, 2022 | 4.683 | 4.702 | 4.576 | 4.576 | 7,868,748 | -0.16(-3.29%) |
Aug 18, 2022 | 4.712 | 4.789 | 4.683 | 4.731 | 9,488,261 | +0.00(+0.00%) |
Aug 17, 2022 | 4.896 | 4.925 | 4.702 | 4.731 | 12,573,201 | -0.19(-3.94%) |
Aug 16, 2022 | 4.887 | 4.950 | 4.848 | 4.925 | 8,552,861 | +0.03(+0.60%) |
Aug 15, 2022 | 4.857 | 4.906 | 4.809 | 4.896 | 10,763,112 | -0.06(-1.18%) |
Aug 12, 2022 | 4.925 | 5.008 | 4.901 | 4.955 | 15,599,334 | +0.06(+1.19%) |
Aug 11, 2022 | 4.945 | 5.032 | 4.867 | 4.896 | 11,539,290 | +0.00(+0.00%) |
Aug 10, 2022 | 4.925 | 5.042 | 4.848 | 4.896 | 19,223,988 | +0.05(+1.00%) |
Aug 09, 2022 | 4.955 | 4.984 | 4.760 | 4.848 | 17,957,494 | -0.06(-1.19%) |
Aug 08, 2022 | 4.955 | 5.052 | 4.896 | 4.906 | 21,016,536 | +0.08(+1.61%) |
Aug 05, 2022 | 4.731 | 4.843 | 4.702 | 4.828 | 10,835,861 | -0.01(-0.20%) |
Aug 04, 2022 | 4.615 | 4.887 | 4.595 | 4.838 | 18,203,042 | +0.25(+5.51%) |
Aug 03, 2022 | 4.683 | 4.702 | 4.518 | 4.585 | 17,479,500 | -0.06(-1.26%) |
Aug 02, 2022 | 4.663 | 4.867 | 4.624 | 4.644 | 20,222,696 | +0.01(+0.21%) |
Aug 01, 2022 | 4.663 | 4.731 | 4.624 | 4.634 | 10,066,837 | -0.01(-0.21%) |
Jul 29, 2022 | 4.624 | 4.673 | 4.522 | 4.644 | 13,606,178 | +0.03(+0.63%) |
Jul 28, 2022 | 4.673 | 4.712 | 4.517 | 4.615 | 26,005,984 | +0.10(+2.15%) |
Jul 27, 2022 | 4.488 | 4.576 | 4.391 | 4.517 | 17,391,088 | +0.03(+0.65%) |
Jul 26, 2022 | 4.411 | 4.517 | 4.352 | 4.488 | 20,153,426 | +0.08(+1.76%) |
Jul 25, 2022 | 4.488 | 4.488 | 4.381 | 4.411 | 16,266,163 | -0.07(-1.52%) |
Jul 22, 2022 | 4.663 | 4.799 | 4.469 | 4.479 | 16,031,144 | -0.13(-2.74%) |
Jul 21, 2022 | 4.547 | 4.658 | 4.493 | 4.605 | 15,996,851 | +0.05(+1.07%) |
Jul 20, 2022 | 4.663 | 4.712 | 4.556 | 4.556 | 9,924,950 | -0.12(-2.49%) |
Jul 19, 2022 | 4.605 | 4.809 | 4.556 | 4.673 | 14,826,532 | +0.08(+1.69%) |
Jul 18, 2022 | 4.479 | 4.697 | 4.479 | 4.595 | 20,777,056 | +0.16(+3.50%) |
Jul 15, 2022 | 4.449 | 4.459 | 4.275 | 4.440 | 16,431,556 | +0.00(+0.00%) |
Jul 14, 2022 | 4.517 | 4.547 | 4.338 | 4.440 | 16,044,838 | -0.26(-5.58%) |
Jul 13, 2022 | 4.517 | 4.838 | 4.508 | 4.702 | 19,449,470 | +0.13(+2.76%) |
Jul 12, 2022 | 4.634 | 4.731 | 4.556 | 4.576 | 12,090,944 | -0.10(-2.08%) |
Jul 11, 2022 | 4.595 | 4.707 | 4.566 | 4.673 | 15,541,435 | +0.03(+0.63%) |
Jul 08, 2022 | 4.527 | 4.751 | 4.488 | 4.644 | 13,937,704 | +0.12(+2.58%) |
Jul 07, 2022 | 4.323 | 4.566 | 4.323 | 4.527 | 21,941,722 | +0.23(+5.43%) |
Jul 06, 2022 | 4.294 | 4.333 | 4.129 | 4.294 | 18,868,478 | -0.01(-0.23%) |
Jul 05, 2022 | 4.508 | 4.537 | 4.207 | 4.304 | 18,945,650 | -0.32(-6.93%) |