Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.770 | 5.010 | 4.685 | 4.700 | 1,318,844 | -0.05(-1.05%) |
Sep 29, 2022 | 4.740 | 4.800 | 4.600 | 4.750 | 1,235,185 | -0.11(-2.26%) |
Sep 28, 2022 | 4.700 | 4.940 | 4.680 | 4.860 | 1,013,728 | +0.16(+3.40%) |
Sep 27, 2022 | 4.730 | 4.785 | 4.570 | 4.700 | 1,277,558 | +0.10(+2.17%) |
Sep 26, 2022 | 4.740 | 4.930 | 4.580 | 4.600 | 1,336,421 | -0.20(-4.17%) |
Sep 23, 2022 | 4.820 | 4.920 | 4.640 | 4.800 | 2,499,493 | -0.19(-3.81%) |
Sep 22, 2022 | 5.180 | 5.240 | 4.900 | 4.990 | 2,877,077 | -0.22(-4.22%) |
Sep 21, 2022 | 5.400 | 5.490 | 5.190 | 5.210 | 2,061,984 | -0.19(-3.52%) |
Sep 20, 2022 | 5.470 | 5.630 | 5.380 | 5.400 | 2,008,503 | -0.13(-2.35%) |
Sep 19, 2022 | 5.630 | 5.690 | 5.375 | 5.530 | 3,252,602 | -0.12(-2.12%) |
Sep 16, 2022 | 5.870 | 5.890 | 5.550 | 5.650 | 3,790,639 | -0.38(-6.30%) |
Sep 15, 2022 | 5.960 | 6.160 | 5.840 | 6.030 | 2,745,444 | +0.09(+1.52%) |
Sep 14, 2022 | 6.200 | 6.200 | 5.710 | 5.940 | 2,630,272 | -0.22(-3.57%) |
Sep 13, 2022 | 6.270 | 6.360 | 6.070 | 6.160 | 2,156,063 | -0.42(-6.38%) |
Sep 12, 2022 | 6.480 | 6.770 | 6.390 | 6.580 | 2,096,400 | +0.12(+1.86%) |
Sep 09, 2022 | 6.420 | 6.690 | 6.400 | 6.460 | 2,287,690 | +0.18(+2.87%) |
Sep 08, 2022 | 6.000 | 6.410 | 5.990 | 6.280 | 2,474,158 | +0.15(+2.45%) |
Sep 07, 2022 | 5.750 | 6.150 | 5.630 | 6.130 | 2,299,074 | +0.35(+6.06%) |
Sep 06, 2022 | 5.810 | 5.950 | 5.580 | 5.780 | 2,263,044 | -0.03(-0.52%) |
Sep 02, 2022 | 6.020 | 6.156 | 5.700 | 5.810 | 1,982,572 | -0.11(-1.86%) |
Sep 01, 2022 | 6.200 | 6.250 | 5.560 | 5.920 | 3,005,574 | -0.31(-4.98%) |
Aug 31, 2022 | 5.810 | 6.345 | 5.790 | 6.230 | 4,527,646 | +0.68(+12.25%) |
Aug 30, 2022 | 5.740 | 5.830 | 5.430 | 5.550 | 2,629,328 | -0.10(-1.77%) |
Aug 29, 2022 | 5.530 | 5.730 | 5.500 | 5.650 | 2,199,545 | +0.00(+0.00%) |
Aug 26, 2022 | 6.090 | 6.097 | 5.575 | 5.650 | 2,910,805 | -0.45(-7.38%) |
Aug 25, 2022 | 5.780 | 6.165 | 5.670 | 6.100 | 2,088,216 | +0.36(+6.27%) |
Aug 24, 2022 | 5.420 | 6.020 | 5.390 | 5.740 | 2,338,154 | +0.33(+6.10%) |
Aug 23, 2022 | 5.260 | 5.600 | 5.110 | 5.410 | 2,563,515 | +0.20(+3.84%) |
Aug 22, 2022 | 5.360 | 5.540 | 5.070 | 5.210 | 3,553,358 | -0.37(-6.63%) |
Aug 19, 2022 | 6.230 | 6.270 | 5.500 | 5.580 | 3,326,680 | -0.79(-12.40%) |
Aug 18, 2022 | 6.710 | 6.760 | 6.000 | 6.370 | 3,798,797 | -0.39(-5.77%) |
Aug 17, 2022 | 7.770 | 7.770 | 6.720 | 6.760 | 3,979,024 | -1.12(-14.21%) |
Aug 16, 2022 | 8.430 | 8.430 | 7.695 | 7.880 | 3,742,891 | -0.62(-7.29%) |
Aug 15, 2022 | 8.310 | 8.560 | 8.060 | 8.500 | 3,839,836 | -0.15(-1.73%) |
Aug 12, 2022 | 8.350 | 8.650 | 7.450 | 8.650 | 6,114,993 | +0.04(+0.46%) |
Aug 11, 2022 | 6.730 | 8.720 | 6.600 | 8.610 | 13,141,713 | +1.92(+28.70%) |
Aug 10, 2022 | 6.000 | 6.730 | 5.840 | 6.690 | 3,940,578 | +0.83(+14.16%) |
Aug 09, 2022 | 5.920 | 6.110 | 5.770 | 5.860 | 1,887,354 | -0.07(-1.18%) |
Aug 08, 2022 | 6.620 | 6.680 | 5.750 | 5.930 | 4,073,965 | -0.65(-9.88%) |
Aug 05, 2022 | 5.830 | 6.690 | 5.670 | 6.580 | 5,057,262 | +0.66(+11.15%) |
Aug 04, 2022 | 5.720 | 5.995 | 5.710 | 5.920 | 2,824,447 | +0.26(+4.59%) |
Aug 03, 2022 | 5.050 | 5.785 | 4.970 | 5.660 | 4,786,219 | +0.80(+16.46%) |
Aug 02, 2022 | 4.470 | 4.870 | 4.450 | 4.860 | 2,519,444 | +0.42(+9.46%) |
Aug 01, 2022 | 4.340 | 4.530 | 4.280 | 4.440 | 1,388,545 | +0.10(+2.30%) |
Jul 29, 2022 | 4.420 | 4.490 | 4.270 | 4.340 | 1,353,073 | -0.08(-1.81%) |
Jul 28, 2022 | 4.300 | 4.430 | 4.080 | 4.420 | 1,275,338 | +0.14(+3.27%) |
Jul 27, 2022 | 4.160 | 4.290 | 4.110 | 4.280 | 1,042,294 | +0.17(+4.14%) |
Jul 26, 2022 | 4.060 | 4.190 | 3.950 | 4.110 | 1,258,906 | +0.03(+0.74%) |
Jul 25, 2022 | 4.400 | 4.400 | 4.005 | 4.080 | 1,507,955 | -0.16(-3.77%) |
Jul 22, 2022 | 4.550 | 4.590 | 4.190 | 4.240 | 1,628,867 | -0.29(-6.40%) |
Jul 21, 2022 | 4.420 | 4.580 | 4.350 | 4.530 | 2,093,151 | +0.12(+2.72%) |
Jul 20, 2022 | 4.150 | 4.510 | 4.110 | 4.410 | 3,136,479 | +0.35(+8.62%) |
Jul 19, 2022 | 3.730 | 4.085 | 3.710 | 4.060 | 2,509,330 | +0.46(+12.78%) |
Jul 18, 2022 | 3.760 | 3.840 | 3.580 | 3.600 | 962,359 | -0.10(-2.70%) |
Jul 15, 2022 | 3.790 | 3.790 | 3.522 | 3.700 | 1,435,844 | -0.01(-0.27%) |
Jul 14, 2022 | 3.660 | 3.790 | 3.500 | 3.710 | 1,381,378 | +0.01(+0.27%) |
Jul 13, 2022 | 3.690 | 3.870 | 3.610 | 3.700 | 2,163,067 | -0.09(-2.37%) |
Jul 12, 2022 | 3.720 | 3.860 | 3.560 | 3.790 | 1,920,694 | +0.13(+3.55%) |
Jul 11, 2022 | 3.730 | 3.780 | 3.600 | 3.660 | 2,421,250 | -0.08(-2.14%) |
Jul 08, 2022 | 3.680 | 3.810 | 3.585 | 3.740 | 1,542,985 | +0.03(+0.81%) |
Jul 07, 2022 | 3.400 | 3.710 | 3.330 | 3.710 | 2,537,156 | +0.33(+9.76%) |
Jul 06, 2022 | 3.340 | 3.450 | 3.300 | 3.380 | 1,847,584 | +0.04(+1.20%) |
Jul 05, 2022 | 2.920 | 3.360 | 2.895 | 3.340 | 1,932,134 | +0.35(+11.71%) |