Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.760 | 4.990 | 4.740 | 4.780 | 2,101,996 | +0.08(+1.70%) |
Sep 29, 2022 | 4.680 | 4.735 | 4.460 | 4.700 | 4,102,906 | -0.01(-0.21%) |
Sep 28, 2022 | 4.740 | 4.880 | 4.630 | 4.710 | 2,361,773 | +0.09(+1.95%) |
Sep 27, 2022 | 4.600 | 4.735 | 4.530 | 4.620 | 2,689,474 | +0.14(+3.12%) |
Sep 26, 2022 | 4.560 | 4.735 | 4.460 | 4.480 | 1,701,345 | -0.10(-2.18%) |
Sep 23, 2022 | 4.700 | 4.740 | 4.430 | 4.580 | 2,349,732 | -0.12(-2.55%) |
Sep 22, 2022 | 4.690 | 4.770 | 4.590 | 4.700 | 1,754,622 | -0.02(-0.42%) |
Sep 21, 2022 | 5.080 | 5.080 | 4.690 | 4.720 | 2,619,292 | -0.32(-6.35%) |
Sep 20, 2022 | 5.150 | 5.250 | 4.960 | 5.040 | 2,189,133 | -0.20(-3.82%) |
Sep 19, 2022 | 5.010 | 5.330 | 4.990 | 5.240 | 2,857,237 | +0.20(+3.97%) |
Sep 16, 2022 | 5.260 | 5.270 | 4.935 | 5.040 | 8,902,983 | -0.34(-6.32%) |
Sep 15, 2022 | 5.060 | 5.415 | 5.060 | 5.380 | 2,166,116 | +0.25(+4.87%) |
Sep 14, 2022 | 5.160 | 5.170 | 5.030 | 5.130 | 2,682,208 | +0.01(+0.20%) |
Sep 13, 2022 | 5.310 | 5.390 | 5.035 | 5.120 | 3,691,042 | -0.32(-5.88%) |
Sep 12, 2022 | 5.470 | 5.486 | 5.290 | 5.440 | 2,177,176 | -0.02(-0.37%) |
Sep 09, 2022 | 5.550 | 5.610 | 5.346 | 5.460 | 1,623,542 | +0.00(+0.00%) |
Sep 08, 2022 | 5.320 | 5.490 | 5.270 | 5.460 | 1,723,328 | +0.10(+1.87%) |
Sep 07, 2022 | 5.100 | 5.370 | 5.060 | 5.360 | 2,353,277 | +0.25(+4.89%) |
Sep 06, 2022 | 5.540 | 5.600 | 5.100 | 5.110 | 2,415,698 | -0.47(-8.42%) |
Sep 02, 2022 | 5.580 | 5.800 | 5.450 | 5.580 | 2,696,644 | +0.07(+1.27%) |
Sep 01, 2022 | 5.730 | 5.755 | 5.380 | 5.510 | 2,233,079 | -0.30(-5.16%) |
Aug 31, 2022 | 5.860 | 5.940 | 5.705 | 5.810 | 2,661,503 | +0.06(+1.04%) |
Aug 30, 2022 | 5.830 | 5.910 | 5.630 | 5.750 | 2,281,196 | -0.05(-0.86%) |
Aug 29, 2022 | 5.790 | 6.020 | 5.745 | 5.800 | 2,875,186 | -0.09(-1.53%) |
Aug 26, 2022 | 6.240 | 6.250 | 5.860 | 5.890 | 3,634,132 | -0.33(-5.31%) |
Aug 25, 2022 | 6.510 | 6.580 | 6.175 | 6.220 | 2,763,782 | -0.25(-3.86%) |
Aug 24, 2022 | 6.110 | 6.630 | 6.090 | 6.470 | 4,377,376 | +0.35(+5.72%) |
Aug 23, 2022 | 5.780 | 6.210 | 5.700 | 6.120 | 3,137,274 | +0.38(+6.62%) |
Aug 22, 2022 | 5.670 | 5.875 | 5.670 | 5.740 | 2,585,125 | +0.01(+0.17%) |
Aug 19, 2022 | 5.750 | 5.900 | 5.645 | 5.730 | 2,667,939 | -0.14(-2.39%) |
Aug 18, 2022 | 5.760 | 5.890 | 5.700 | 5.870 | 2,868,037 | +0.09(+1.56%) |
Aug 17, 2022 | 5.860 | 5.970 | 5.775 | 5.780 | 3,034,019 | -0.16(-2.69%) |
Aug 16, 2022 | 5.800 | 6.060 | 5.725 | 5.940 | 3,906,605 | +0.11(+1.89%) |
Aug 15, 2022 | 5.380 | 5.860 | 5.380 | 5.830 | 2,662,617 | +0.40(+7.37%) |
Aug 12, 2022 | 5.310 | 5.540 | 5.280 | 5.430 | 6,441,394 | +0.19(+3.63%) |
Aug 11, 2022 | 5.300 | 5.515 | 5.200 | 5.240 | 4,065,341 | -0.07(-1.32%) |
Aug 10, 2022 | 5.440 | 5.470 | 5.250 | 5.310 | 2,824,473 | +0.04(+0.76%) |
Aug 09, 2022 | 5.300 | 5.440 | 5.130 | 5.270 | 2,810,271 | -0.12(-2.23%) |
Aug 08, 2022 | 5.510 | 5.550 | 5.170 | 5.390 | 2,033,233 | -0.06(-1.10%) |
Aug 05, 2022 | 5.300 | 5.460 | 5.190 | 5.450 | 3,633,788 | +0.01(+0.18%) |
Aug 04, 2022 | 4.970 | 5.440 | 4.960 | 5.440 | 2,663,923 | +0.52(+10.57%) |
Aug 03, 2022 | 4.790 | 5.200 | 4.790 | 4.920 | 2,610,423 | +0.23(+4.90%) |
Aug 02, 2022 | 4.470 | 4.780 | 4.400 | 4.690 | 2,942,726 | +0.16(+3.53%) |
Aug 01, 2022 | 4.760 | 4.760 | 4.485 | 4.530 | 4,095,607 | -0.21(-4.43%) |
Jul 29, 2022 | 5.150 | 5.190 | 4.540 | 4.740 | 3,454,888 | -0.51(-9.71%) |
Jul 28, 2022 | 5.330 | 5.440 | 5.090 | 5.250 | 2,596,128 | -0.08(-1.50%) |
Jul 27, 2022 | 5.170 | 5.340 | 5.090 | 5.330 | 3,009,169 | +0.20(+3.90%) |
Jul 26, 2022 | 4.940 | 5.255 | 4.910 | 5.130 | 2,283,555 | +0.17(+3.43%) |
Jul 25, 2022 | 4.960 | 5.060 | 4.840 | 4.960 | 2,116,532 | +0.02(+0.40%) |
Jul 22, 2022 | 5.240 | 5.260 | 4.905 | 4.940 | 3,215,009 | -0.26(-5.00%) |
Jul 21, 2022 | 5.110 | 5.260 | 5.080 | 5.200 | 1,622,082 | +0.04(+0.78%) |
Jul 20, 2022 | 5.120 | 5.450 | 5.060 | 5.160 | 1,902,146 | +0.04(+0.78%) |
Jul 19, 2022 | 5.080 | 5.200 | 4.900 | 5.120 | 4,103,518 | +0.13(+2.61%) |
Jul 18, 2022 | 5.440 | 5.540 | 4.960 | 4.990 | 2,763,984 | -0.39(-7.25%) |
Jul 15, 2022 | 5.430 | 5.430 | 5.195 | 5.380 | 2,088,805 | +0.08(+1.51%) |
Jul 14, 2022 | 5.300 | 5.395 | 5.210 | 5.300 | 2,460,966 | -0.06(-1.12%) |
Jul 13, 2022 | 5.030 | 5.420 | 5.030 | 5.360 | 1,915,888 | +0.14(+2.68%) |
Jul 12, 2022 | 5.100 | 5.250 | 4.830 | 5.220 | 2,467,714 | +0.15(+2.96%) |
Jul 11, 2022 | 5.410 | 5.440 | 5.050 | 5.070 | 2,812,309 | -0.39(-7.14%) |
Jul 08, 2022 | 5.280 | 5.540 | 5.210 | 5.460 | 2,493,115 | +0.13(+2.44%) |
Jul 07, 2022 | 5.140 | 5.450 | 5.070 | 5.330 | 4,266,547 | +0.18(+3.50%) |
Jul 06, 2022 | 4.900 | 5.290 | 4.900 | 5.150 | 5,977,890 | +0.25(+5.10%) |
Jul 05, 2022 | 4.570 | 4.925 | 4.510 | 4.900 | 4,891,811 | +0.29(+6.29%) |