Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.980 | 4.035 | 3.875 | 3.989 | 5,691,969 | +0.00(+0.00%) |
Sep 29, 2022 | 3.880 | 4.090 | 3.761 | 3.989 | 4,061,391 | +0.03(+0.69%) |
Sep 28, 2022 | 3.870 | 4.008 | 3.861 | 3.962 | 2,962,547 | +0.12(+3.10%) |
Sep 27, 2022 | 3.697 | 3.980 | 3.660 | 3.843 | 2,520,967 | +0.25(+6.87%) |
Sep 26, 2022 | 3.715 | 3.797 | 3.596 | 3.596 | 1,814,892 | -0.17(-4.61%) |
Sep 23, 2022 | 3.998 | 3.999 | 3.706 | 3.770 | 2,853,737 | -0.44(-10.43%) |
Sep 22, 2022 | 4.099 | 4.246 | 4.044 | 4.209 | 2,838,665 | +0.14(+3.37%) |
Sep 21, 2022 | 4.181 | 4.227 | 4.053 | 4.072 | 1,295,596 | -0.02(-0.45%) |
Sep 20, 2022 | 4.236 | 4.246 | 4.008 | 4.090 | 1,420,657 | -0.19(-4.49%) |
Sep 19, 2022 | 4.136 | 4.328 | 4.099 | 4.282 | 1,833,327 | -0.03(-0.64%) |
Sep 16, 2022 | 4.246 | 4.346 | 4.090 | 4.310 | 7,959,864 | +0.05(+1.29%) |
Sep 15, 2022 | 4.200 | 4.273 | 4.131 | 4.255 | 2,235,356 | -0.08(-1.90%) |
Sep 14, 2022 | 4.300 | 4.502 | 4.246 | 4.337 | 2,097,206 | +0.08(+1.94%) |
Sep 13, 2022 | 4.154 | 4.300 | 4.145 | 4.255 | 2,596,296 | -0.04(-0.85%) |
Sep 12, 2022 | 4.364 | 4.419 | 4.241 | 4.291 | 2,541,984 | -0.04(-0.85%) |
Sep 09, 2022 | 4.218 | 4.346 | 4.218 | 4.328 | 1,512,009 | +0.18(+4.42%) |
Sep 08, 2022 | 4.008 | 4.145 | 3.999 | 4.145 | 1,370,120 | +0.10(+2.49%) |
Sep 07, 2022 | 4.072 | 4.108 | 3.957 | 4.044 | 1,645,239 | -0.14(-3.28%) |
Sep 06, 2022 | 4.392 | 4.392 | 4.172 | 4.181 | 1,814,624 | -0.14(-3.18%) |
Sep 02, 2022 | 4.438 | 4.493 | 4.227 | 4.319 | 2,420,449 | +0.06(+1.51%) |
Sep 01, 2022 | 4.465 | 4.529 | 4.236 | 4.255 | 2,178,846 | -0.33(-7.19%) |
Aug 31, 2022 | 4.483 | 4.657 | 4.456 | 4.584 | 2,317,938 | -0.02(-0.40%) |
Aug 30, 2022 | 4.776 | 4.813 | 4.520 | 4.602 | 2,067,933 | -0.31(-6.33%) |
Aug 29, 2022 | 4.840 | 5.014 | 4.767 | 4.913 | 985,559 | +0.06(+1.32%) |
Aug 26, 2022 | 4.959 | 5.032 | 4.813 | 4.849 | 874,486 | -0.10(-2.03%) |
Aug 25, 2022 | 4.913 | 4.996 | 4.840 | 4.950 | 1,018,535 | +0.07(+1.50%) |
Aug 24, 2022 | 4.849 | 4.955 | 4.753 | 4.877 | 1,255,912 | +0.05(+1.14%) |
Aug 23, 2022 | 4.767 | 5.005 | 4.657 | 4.822 | 1,619,220 | +0.20(+4.41%) |
Aug 22, 2022 | 4.546 | 4.678 | 4.437 | 4.618 | 1,400,281 | +0.00(+0.00%) |
Aug 19, 2022 | 4.755 | 4.778 | 4.605 | 4.618 | 1,687,122 | -0.21(-4.33%) |
Aug 18, 2022 | 4.655 | 4.828 | 4.637 | 4.828 | 1,490,526 | +0.26(+5.78%) |
Aug 17, 2022 | 4.509 | 4.630 | 4.455 | 4.564 | 1,289,926 | +0.05(+1.01%) |
Aug 16, 2022 | 4.591 | 4.738 | 4.464 | 4.518 | 1,466,367 | -0.05(-1.00%) |
Aug 15, 2022 | 4.527 | 4.623 | 4.382 | 4.564 | 1,549,427 | -0.20(-4.20%) |
Aug 12, 2022 | 4.637 | 4.778 | 4.546 | 4.764 | 1,333,486 | +0.04(+0.77%) |
Aug 11, 2022 | 4.728 | 4.891 | 4.582 | 4.728 | 2,377,175 | +0.04(+0.78%) |
Aug 10, 2022 | 4.527 | 4.691 | 4.346 | 4.691 | 2,597,301 | +0.15(+3.41%) |
Aug 09, 2022 | 4.600 | 4.705 | 4.446 | 4.537 | 1,667,759 | +0.03(+0.60%) |
Aug 08, 2022 | 4.300 | 4.555 | 4.192 | 4.509 | 2,467,381 | +0.27(+6.44%) |
Aug 05, 2022 | 4.137 | 4.409 | 4.091 | 4.237 | 1,960,436 | +0.04(+0.87%) |
Aug 04, 2022 | 4.418 | 4.418 | 4.173 | 4.200 | 1,898,974 | -0.18(-4.15%) |
Aug 03, 2022 | 5.164 | 5.164 | 4.191 | 4.382 | 5,458,871 | -0.84(-16.03%) |
Aug 02, 2022 | 5.218 | 5.337 | 5.055 | 5.218 | 1,136,373 | +0.02(+0.35%) |
Aug 01, 2022 | 5.209 | 5.282 | 5.000 | 5.200 | 1,928,046 | -0.19(-3.54%) |
Jul 29, 2022 | 5.218 | 5.487 | 5.182 | 5.391 | 1,757,701 | +0.32(+6.27%) |
Jul 28, 2022 | 5.191 | 5.200 | 4.946 | 5.073 | 956,492 | +0.01(+0.18%) |
Jul 27, 2022 | 4.964 | 5.082 | 4.791 | 5.064 | 1,019,988 | +0.18(+3.72%) |
Jul 26, 2022 | 5.064 | 5.064 | 4.805 | 4.882 | 1,122,760 | -0.06(-1.29%) |
Jul 25, 2022 | 4.591 | 4.968 | 4.518 | 4.946 | 2,046,139 | +0.45(+9.90%) |
Jul 22, 2022 | 4.618 | 4.691 | 4.455 | 4.500 | 1,626,724 | -0.15(-3.32%) |
Jul 21, 2022 | 4.737 | 4.796 | 4.505 | 4.655 | 2,024,288 | -0.22(-4.48%) |
Jul 20, 2022 | 4.728 | 4.900 | 4.620 | 4.873 | 1,508,280 | +0.07(+1.52%) |
Jul 19, 2022 | 4.764 | 4.850 | 4.646 | 4.800 | 1,738,104 | +0.05(+1.15%) |
Jul 18, 2022 | 4.873 | 5.000 | 4.678 | 4.746 | 3,414,787 | +0.01(+0.19%) |
Jul 15, 2022 | 4.809 | 4.864 | 4.637 | 4.737 | 3,220,925 | +0.01(+0.19%) |
Jul 14, 2022 | 4.928 | 4.928 | 4.282 | 4.728 | 6,632,934 | -0.94(-16.53%) |
Jul 13, 2022 | 5.518 | 5.809 | 5.518 | 5.664 | 822,537 | +0.06(+1.14%) |
Jul 12, 2022 | 5.546 | 5.691 | 5.446 | 5.600 | 1,171,428 | -0.20(-3.45%) |
Jul 11, 2022 | 5.782 | 5.928 | 5.655 | 5.800 | 1,101,597 | -0.18(-3.04%) |
Jul 08, 2022 | 6.118 | 6.118 | 5.782 | 5.982 | 1,214,634 | +0.00(+0.00%) |
Jul 07, 2022 | 5.782 | 6.128 | 5.737 | 5.982 | 1,933,497 | +0.43(+7.69%) |
Jul 06, 2022 | 5.691 | 5.828 | 5.291 | 5.555 | 2,502,894 | -0.26(-4.53%) |
Jul 05, 2022 | 6.073 | 6.155 | 5.564 | 5.818 | 2,152,081 | -0.44(-6.98%) |