Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.140 | 3.190 | 3.050 | 3.110 | 11,036,278 | -0.03(-0.96%) |
Sep 29, 2022 | 3.310 | 3.320 | 3.050 | 3.140 | 16,127,368 | -0.26(-7.65%) |
Sep 28, 2022 | 3.150 | 3.440 | 3.120 | 3.400 | 15,264,203 | +0.24(+7.59%) |
Sep 27, 2022 | 3.160 | 3.340 | 3.120 | 3.160 | 17,892,336 | +0.10(+3.27%) |
Sep 26, 2022 | 3.170 | 3.355 | 3.050 | 3.060 | 26,705,784 | -0.13(-4.08%) |
Sep 23, 2022 | 2.930 | 3.210 | 2.850 | 3.190 | 30,808,520 | +0.15(+4.93%) |
Sep 22, 2022 | 3.230 | 3.260 | 3.010 | 3.040 | 28,756,316 | -0.21(-6.46%) |
Sep 21, 2022 | 3.570 | 3.620 | 3.230 | 3.250 | 34,670,168 | -0.31(-8.71%) |
Sep 20, 2022 | 3.780 | 3.800 | 3.510 | 3.560 | 23,693,388 | -0.32(-8.25%) |
Sep 19, 2022 | 3.990 | 4.060 | 3.790 | 3.880 | 19,368,860 | -0.18(-4.43%) |
Sep 16, 2022 | 4.070 | 4.159 | 3.945 | 4.060 | 27,491,774 | -0.13(-3.10%) |
Sep 15, 2022 | 4.220 | 4.480 | 4.090 | 4.190 | 26,421,512 | -0.11(-2.56%) |
Sep 14, 2022 | 4.510 | 4.570 | 4.180 | 4.300 | 17,991,680 | -0.27(-5.91%) |
Sep 13, 2022 | 4.620 | 4.820 | 4.530 | 4.570 | 14,122,294 | -0.39(-7.86%) |
Sep 12, 2022 | 4.920 | 5.070 | 4.860 | 4.960 | 9,849,378 | +0.08(+1.64%) |
Sep 09, 2022 | 4.620 | 4.895 | 4.620 | 4.880 | 12,776,167 | +0.33(+7.25%) |
Sep 08, 2022 | 4.350 | 4.560 | 4.295 | 4.550 | 11,337,423 | +0.14(+3.17%) |
Sep 07, 2022 | 4.170 | 4.410 | 4.130 | 4.410 | 9,211,275 | +0.20(+4.75%) |
Sep 06, 2022 | 4.140 | 4.270 | 4.035 | 4.210 | 9,942,866 | +0.11(+2.68%) |
Sep 02, 2022 | 4.260 | 4.350 | 4.045 | 4.100 | 18,192,532 | -0.18(-4.21%) |
Sep 01, 2022 | 4.280 | 4.310 | 4.110 | 4.280 | 12,759,274 | -0.05(-1.15%) |
Aug 31, 2022 | 4.580 | 4.640 | 4.330 | 4.330 | 11,449,785 | -0.13(-2.91%) |
Aug 30, 2022 | 4.530 | 4.609 | 4.360 | 4.460 | 28,131,520 | -0.03(-0.67%) |
Aug 29, 2022 | 4.500 | 4.735 | 4.480 | 4.490 | 9,164,205 | -0.12(-2.60%) |
Aug 26, 2022 | 4.820 | 4.820 | 4.560 | 4.610 | 12,604,271 | -0.20(-4.16%) |
Aug 25, 2022 | 4.680 | 4.950 | 4.595 | 4.810 | 9,982,021 | +0.19(+4.11%) |
Aug 24, 2022 | 4.660 | 4.810 | 4.600 | 4.620 | 10,464,314 | -0.03(-0.65%) |
Aug 23, 2022 | 4.740 | 4.930 | 4.580 | 4.650 | 12,177,776 | -0.10(-2.11%) |
Aug 22, 2022 | 4.650 | 4.780 | 4.610 | 4.750 | 16,427,054 | +0.00(+0.00%) |
Aug 19, 2022 | 4.850 | 4.910 | 4.650 | 4.750 | 23,283,436 | -0.31(-6.13%) |
Aug 18, 2022 | 5.100 | 5.150 | 4.900 | 5.060 | 17,133,712 | -0.03(-0.49%) |
Aug 17, 2022 | 5.510 | 5.530 | 5.080 | 5.085 | 17,825,136 | -0.59(-10.48%) |
Aug 16, 2022 | 5.950 | 5.970 | 5.500 | 5.680 | 16,421,291 | -0.33(-5.49%) |
Aug 15, 2022 | 6.280 | 6.360 | 5.950 | 6.010 | 26,782,472 | -0.29(-4.60%) |
Aug 12, 2022 | 6.080 | 6.385 | 5.900 | 6.300 | 15,326,637 | +0.31(+5.18%) |
Aug 11, 2022 | 6.140 | 6.170 | 5.840 | 5.990 | 25,903,512 | +0.05(+0.84%) |
Aug 10, 2022 | 5.740 | 6.140 | 5.740 | 5.940 | 16,809,984 | +0.51(+9.39%) |
Aug 09, 2022 | 5.680 | 5.730 | 5.300 | 5.430 | 24,411,038 | -0.46(-7.81%) |
Aug 08, 2022 | 5.800 | 6.277 | 5.660 | 5.890 | 25,072,924 | +0.17(+2.97%) |
Aug 05, 2022 | 4.750 | 5.870 | 4.710 | 5.720 | 55,672,400 | +1.02(+21.70%) |
Aug 04, 2022 | 5.080 | 5.090 | 4.620 | 4.700 | 42,273,736 | -0.51(-9.79%) |
Aug 03, 2022 | 4.880 | 5.220 | 4.745 | 5.210 | 18,423,728 | +0.36(+7.42%) |
Aug 02, 2022 | 4.710 | 4.930 | 4.620 | 4.850 | 22,604,226 | +0.06(+1.25%) |
Aug 01, 2022 | 4.940 | 5.060 | 4.680 | 4.790 | 25,916,304 | -0.12(-2.44%) |
Jul 29, 2022 | 5.030 | 5.060 | 4.750 | 4.910 | 17,663,276 | -0.13(-2.58%) |
Jul 28, 2022 | 4.880 | 5.300 | 4.620 | 5.040 | 22,486,768 | +0.29(+6.11%) |
Jul 27, 2022 | 4.780 | 4.860 | 4.440 | 4.750 | 19,981,992 | +0.10(+2.15%) |
Jul 26, 2022 | 4.860 | 4.880 | 4.610 | 4.650 | 10,740,412 | -0.29(-5.87%) |
Jul 25, 2022 | 5.190 | 5.190 | 4.851 | 4.940 | 11,944,558 | -0.23(-4.45%) |
Jul 22, 2022 | 5.560 | 5.650 | 5.120 | 5.170 | 9,988,615 | -0.44(-7.84%) |
Jul 21, 2022 | 5.600 | 5.610 | 5.350 | 5.610 | 7,403,536 | -0.05(-0.88%) |
Jul 20, 2022 | 5.510 | 5.850 | 5.490 | 5.660 | 14,271,572 | +0.13(+2.35%) |
Jul 19, 2022 | 5.170 | 5.680 | 5.120 | 5.530 | 16,212,101 | +0.50(+9.94%) |
Jul 18, 2022 | 5.140 | 5.345 | 4.992 | 5.030 | 11,714,439 | -0.09(-1.76%) |
Jul 15, 2022 | 5.050 | 5.185 | 4.885 | 5.120 | 9,652,239 | +0.16(+3.23%) |
Jul 14, 2022 | 5.090 | 5.190 | 4.900 | 4.960 | 9,978,915 | -0.27(-5.16%) |
Jul 13, 2022 | 5.100 | 5.310 | 4.981 | 5.230 | 10,500,466 | -0.04(-0.76%) |
Jul 12, 2022 | 5.170 | 5.320 | 4.930 | 5.270 | 14,630,293 | +0.15(+2.93%) |
Jul 11, 2022 | 5.500 | 5.500 | 4.860 | 5.120 | 19,003,216 | -0.44(-7.91%) |
Jul 08, 2022 | 5.510 | 5.640 | 5.150 | 5.560 | 13,736,645 | -0.09(-1.59%) |
Jul 07, 2022 | 5.340 | 5.700 | 5.270 | 5.650 | 14,093,716 | +0.29(+5.41%) |
Jul 06, 2022 | 5.510 | 5.705 | 5.345 | 5.360 | 17,302,570 | -0.11(-2.01%) |
Jul 05, 2022 | 5.040 | 5.490 | 4.830 | 5.470 | 13,085,748 | +0.36(+7.05%) |