Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.880 | 5.340 | 4.780 | 5.210 | 2,231,307 | +0.27(+5.47%) |
Sep 29, 2022 | 5.090 | 5.124 | 4.560 | 4.940 | 3,386,527 | -0.41(-7.66%) |
Sep 28, 2022 | 5.180 | 5.460 | 5.190 | 5.350 | 1,758,431 | +0.20(+3.88%) |
Sep 27, 2022 | 5.130 | 5.280 | 5.050 | 5.150 | 1,061,552 | +0.21(+4.25%) |
Sep 26, 2022 | 5.000 | 5.276 | 4.860 | 4.940 | 1,223,758 | -0.14(-2.76%) |
Sep 23, 2022 | 5.170 | 5.270 | 4.910 | 5.080 | 1,327,507 | -0.20(-3.79%) |
Sep 22, 2022 | 5.570 | 5.740 | 5.128 | 5.280 | 2,111,077 | -0.37(-6.55%) |
Sep 21, 2022 | 5.830 | 5.915 | 5.600 | 5.650 | 1,451,399 | -0.13(-2.25%) |
Sep 20, 2022 | 5.890 | 6.190 | 5.770 | 5.780 | 4,883,403 | +0.24(+4.33%) |
Sep 19, 2022 | 5.390 | 5.640 | 5.250 | 5.540 | 1,243,612 | +0.09(+1.65%) |
Sep 16, 2022 | 5.680 | 5.680 | 5.260 | 5.450 | 1,694,272 | -0.36(-6.20%) |
Sep 15, 2022 | 5.380 | 5.910 | 5.380 | 5.810 | 1,924,825 | +0.25(+4.50%) |
Sep 14, 2022 | 5.430 | 5.690 | 5.140 | 5.560 | 1,618,077 | +0.15(+2.77%) |
Sep 13, 2022 | 5.280 | 5.620 | 5.189 | 5.410 | 2,010,871 | -0.16(-2.87%) |
Sep 12, 2022 | 5.600 | 5.670 | 5.410 | 5.570 | 1,475,468 | +0.09(+1.64%) |
Sep 09, 2022 | 5.250 | 5.490 | 5.180 | 5.480 | 1,239,149 | +0.28(+5.38%) |
Sep 08, 2022 | 5.220 | 5.320 | 5.030 | 5.200 | 3,628,065 | +0.21(+4.21%) |
Sep 07, 2022 | 5.010 | 5.130 | 4.960 | 4.990 | 1,067,794 | -0.02(-0.40%) |
Sep 06, 2022 | 4.830 | 5.060 | 4.730 | 5.010 | 1,733,069 | +0.27(+5.70%) |
Sep 02, 2022 | 4.930 | 4.930 | 4.690 | 4.740 | 978,352 | -0.18(-3.66%) |
Sep 01, 2022 | 4.950 | 5.010 | 4.525 | 4.920 | 1,626,991 | -0.10(-1.99%) |
Aug 31, 2022 | 4.860 | 5.055 | 4.750 | 5.020 | 1,141,149 | +0.19(+3.93%) |
Aug 30, 2022 | 4.950 | 4.990 | 4.680 | 4.830 | 1,042,985 | -0.06(-1.23%) |
Aug 29, 2022 | 4.810 | 5.045 | 4.801 | 4.890 | 778,163 | -0.01(-0.20%) |
Aug 26, 2022 | 5.060 | 5.065 | 4.840 | 4.900 | 911,153 | -0.17(-3.35%) |
Aug 25, 2022 | 5.210 | 5.240 | 5.050 | 5.070 | 1,120,900 | -0.09(-1.74%) |
Aug 24, 2022 | 4.880 | 5.210 | 4.830 | 5.160 | 1,082,063 | +0.28(+5.74%) |
Aug 23, 2022 | 4.700 | 5.020 | 4.650 | 4.880 | 1,159,335 | +0.15(+3.17%) |
Aug 22, 2022 | 4.770 | 4.830 | 4.651 | 4.730 | 1,530,336 | -0.13(-2.67%) |
Aug 19, 2022 | 5.100 | 5.170 | 4.840 | 4.860 | 1,828,146 | -0.37(-7.07%) |
Aug 18, 2022 | 5.300 | 5.360 | 5.170 | 5.230 | 1,281,343 | -0.11(-2.06%) |
Aug 17, 2022 | 5.530 | 5.580 | 5.250 | 5.340 | 1,471,340 | -0.26(-4.64%) |
Aug 16, 2022 | 5.870 | 5.880 | 5.585 | 5.600 | 2,246,650 | -0.30(-5.08%) |
Aug 15, 2022 | 6.060 | 6.190 | 5.875 | 5.900 | 2,690,639 | -0.21(-3.52%) |
Aug 12, 2022 | 5.890 | 6.210 | 5.749 | 6.115 | 2,481,487 | +0.38(+6.53%) |
Aug 11, 2022 | 6.050 | 6.105 | 5.630 | 5.740 | 2,641,024 | -0.31(-5.12%) |
Aug 10, 2022 | 5.540 | 6.120 | 5.360 | 6.050 | 7,378,397 | +0.82(+15.68%) |
Aug 09, 2022 | 5.240 | 5.420 | 5.030 | 5.230 | 1,827,114 | -0.01(-0.19%) |
Aug 08, 2022 | 5.410 | 5.450 | 5.230 | 5.240 | 1,199,543 | -0.16(-2.96%) |
Aug 05, 2022 | 5.300 | 5.770 | 5.300 | 5.400 | 2,337,531 | -0.02(-0.37%) |
Aug 04, 2022 | 5.560 | 5.730 | 5.200 | 5.420 | 2,821,063 | -0.05(-0.91%) |
Aug 03, 2022 | 4.900 | 5.610 | 4.790 | 5.470 | 7,470,053 | +0.74(+15.64%) |
Aug 02, 2022 | 4.860 | 4.920 | 4.440 | 4.730 | 11,248,836 | +0.73(+18.25%) |
Aug 01, 2022 | 3.990 | 4.040 | 3.880 | 4.000 | 765,901 | -0.02(-0.50%) |
Jul 29, 2022 | 3.730 | 4.050 | 3.695 | 4.020 | 2,078,819 | +0.27(+7.20%) |
Jul 28, 2022 | 3.530 | 3.800 | 3.510 | 3.750 | 797,983 | +0.22(+6.23%) |
Jul 27, 2022 | 3.460 | 3.590 | 3.360 | 3.530 | 743,818 | +0.13(+3.82%) |
Jul 26, 2022 | 3.420 | 3.450 | 3.300 | 3.400 | 679,108 | -0.05(-1.45%) |
Jul 25, 2022 | 3.520 | 3.630 | 3.350 | 3.450 | 838,923 | -0.10(-2.82%) |
Jul 22, 2022 | 3.750 | 3.750 | 3.470 | 3.550 | 1,150,605 | -0.17(-4.57%) |
Jul 21, 2022 | 3.770 | 3.820 | 3.700 | 3.720 | 1,291,732 | -0.05(-1.33%) |
Jul 20, 2022 | 3.720 | 3.950 | 3.720 | 3.770 | 1,293,128 | +0.04(+1.07%) |
Jul 19, 2022 | 3.770 | 3.830 | 3.710 | 3.730 | 874,425 | +0.02(+0.54%) |
Jul 18, 2022 | 3.840 | 3.985 | 3.650 | 3.710 | 779,395 | -0.08(-2.11%) |
Jul 15, 2022 | 3.810 | 3.830 | 3.690 | 3.790 | 655,032 | -0.03(-0.79%) |
Jul 14, 2022 | 3.820 | 3.910 | 3.710 | 3.820 | 494,267 | -0.04(-1.04%) |
Jul 13, 2022 | 3.700 | 3.895 | 3.610 | 3.860 | 601,501 | +0.02(+0.52%) |
Jul 12, 2022 | 3.780 | 3.910 | 3.710 | 3.840 | 544,220 | +0.07(+1.86%) |
Jul 11, 2022 | 4.020 | 4.030 | 3.750 | 3.770 | 523,974 | -0.30(-7.37%) |
Jul 08, 2022 | 4.090 | 4.155 | 3.960 | 4.070 | 777,662 | -0.05(-1.21%) |
Jul 07, 2022 | 3.980 | 4.130 | 3.950 | 4.120 | 1,014,068 | +0.15(+3.78%) |
Jul 06, 2022 | 4.000 | 4.080 | 3.930 | 3.970 | 786,682 | -0.05(-1.24%) |
Jul 05, 2022 | 3.710 | 4.020 | 3.610 | 4.020 | 857,566 | +0.19(+4.96%) |