Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.027 | 4.103 | 4.027 | 4.037 | 17,785,502 | -0.01(-0.23%) |
Sep 29, 2022 | 4.046 | 4.056 | 3.980 | 4.046 | 20,876,036 | -0.08(-1.83%) |
Sep 28, 2022 | 4.027 | 4.131 | 4.008 | 4.122 | 24,253,796 | +0.13(+3.32%) |
Sep 27, 2022 | 4.056 | 4.084 | 3.961 | 3.990 | 25,764,438 | -0.02(-0.47%) |
Sep 26, 2022 | 4.008 | 4.065 | 3.971 | 4.008 | 24,387,854 | -0.02(-0.47%) |
Sep 23, 2022 | 4.056 | 4.084 | 3.990 | 4.027 | 34,073,092 | -0.17(-4.05%) |
Sep 22, 2022 | 4.245 | 4.254 | 4.179 | 4.198 | 24,634,222 | -0.06(-1.33%) |
Sep 21, 2022 | 4.302 | 4.377 | 4.254 | 4.254 | 20,456,320 | -0.09(-1.96%) |
Sep 20, 2022 | 4.330 | 4.377 | 4.306 | 4.339 | 14,766,620 | -0.09(-1.92%) |
Sep 19, 2022 | 4.302 | 4.434 | 4.302 | 4.424 | 26,852,936 | +0.05(+1.08%) |
Sep 16, 2022 | 4.472 | 4.509 | 4.335 | 4.377 | 61,679,212 | -0.23(-4.93%) |
Sep 15, 2022 | 4.642 | 4.670 | 4.595 | 4.604 | 24,193,238 | -0.07(-1.42%) |
Sep 14, 2022 | 4.670 | 4.708 | 4.623 | 4.670 | 26,104,830 | -0.02(-0.40%) |
Sep 13, 2022 | 4.793 | 4.812 | 4.689 | 4.689 | 25,246,626 | -0.16(-3.31%) |
Sep 12, 2022 | 4.859 | 4.907 | 4.831 | 4.850 | 22,633,282 | +0.06(+1.18%) |
Sep 09, 2022 | 4.774 | 4.822 | 4.765 | 4.793 | 18,659,198 | +0.07(+1.40%) |
Sep 08, 2022 | 4.651 | 4.736 | 4.632 | 4.727 | 25,016,450 | +0.00(+0.00%) |
Sep 07, 2022 | 4.670 | 4.732 | 4.642 | 4.727 | 22,653,654 | +0.08(+1.63%) |
Sep 06, 2022 | 4.699 | 4.699 | 4.614 | 4.651 | 32,398,412 | -0.01(-0.20%) |
Sep 02, 2022 | 4.774 | 4.803 | 4.651 | 4.661 | 36,448,336 | -0.05(-1.00%) |
Sep 01, 2022 | 4.727 | 4.746 | 4.642 | 4.708 | 30,792,842 | -0.07(-1.39%) |
Aug 31, 2022 | 4.765 | 4.812 | 4.755 | 4.774 | 41,809,348 | +0.22(+4.77%) |
Aug 30, 2022 | 4.595 | 4.609 | 4.528 | 4.557 | 27,042,086 | +0.01(+0.21%) |
Aug 29, 2022 | 4.557 | 4.595 | 4.538 | 4.547 | 34,847,716 | -0.06(-1.23%) |
Aug 26, 2022 | 4.746 | 4.784 | 4.604 | 4.604 | 46,684,952 | -0.19(-3.94%) |
Aug 25, 2022 | 4.708 | 4.793 | 4.694 | 4.793 | 27,984,650 | +0.11(+2.42%) |
Aug 24, 2022 | 4.642 | 4.718 | 4.632 | 4.680 | 26,813,050 | +0.01(+0.20%) |
Aug 23, 2022 | 4.642 | 4.736 | 4.637 | 4.670 | 37,101,860 | -0.01(-0.20%) |
Aug 22, 2022 | 4.680 | 4.689 | 4.642 | 4.680 | 29,048,864 | -0.09(-1.79%) |
Aug 19, 2022 | 4.774 | 4.803 | 4.727 | 4.765 | 29,211,488 | -0.09(-1.75%) |
Aug 18, 2022 | 4.793 | 4.850 | 4.767 | 4.850 | 16,214,715 | +0.07(+1.38%) |
Aug 17, 2022 | 4.840 | 4.850 | 4.746 | 4.784 | 27,392,580 | -0.10(-2.13%) |
Aug 16, 2022 | 4.822 | 4.897 | 4.812 | 4.888 | 23,132,692 | +0.06(+1.17%) |
Aug 15, 2022 | 4.822 | 4.850 | 4.784 | 4.831 | 23,555,156 | -0.09(-1.92%) |
Aug 12, 2022 | 4.888 | 4.926 | 4.878 | 4.926 | 17,473,088 | +0.00(+0.00%) |
Aug 11, 2022 | 4.926 | 4.963 | 4.907 | 4.926 | 22,478,794 | +0.00(+0.00%) |
Aug 10, 2022 | 4.916 | 4.935 | 4.878 | 4.926 | 19,014,544 | +0.12(+2.56%) |
Aug 09, 2022 | 4.897 | 4.907 | 4.793 | 4.803 | 26,539,504 | -0.11(-2.31%) |
Aug 08, 2022 | 4.935 | 4.992 | 4.897 | 4.916 | 27,997,940 | -0.06(-1.14%) |
Aug 05, 2022 | 4.869 | 4.973 | 4.859 | 4.973 | 32,158,524 | +0.03(+0.57%) |
Aug 04, 2022 | 4.926 | 4.973 | 4.916 | 4.944 | 23,631,868 | +0.01(+0.19%) |
Aug 03, 2022 | 4.878 | 4.935 | 4.871 | 4.935 | 25,587,122 | +0.07(+1.36%) |
Aug 02, 2022 | 4.888 | 4.926 | 4.869 | 4.869 | 30,755,570 | -0.08(-1.53%) |
Aug 01, 2022 | 4.935 | 4.978 | 4.902 | 4.944 | 29,071,364 | +0.05(+0.97%) |
Jul 29, 2022 | 4.907 | 4.916 | 4.869 | 4.897 | 17,162,158 | -0.02(-0.38%) |
Jul 28, 2022 | 4.869 | 4.916 | 4.850 | 4.916 | 19,686,694 | +0.03(+0.58%) |
Jul 27, 2022 | 4.840 | 4.926 | 4.822 | 4.888 | 25,072,220 | +0.12(+2.58%) |
Jul 26, 2022 | 4.803 | 4.812 | 4.755 | 4.765 | 18,307,218 | -0.07(-1.37%) |
Jul 25, 2022 | 4.840 | 4.888 | 4.803 | 4.831 | 25,175,068 | +0.03(+0.60%) |
Jul 22, 2022 | 4.793 | 4.859 | 4.779 | 4.802 | 27,489,932 | -0.02(-0.39%) |
Jul 21, 2022 | 4.680 | 4.840 | 4.670 | 4.821 | 39,748,772 | +0.40(+8.94%) |
Jul 20, 2022 | 4.407 | 4.444 | 4.369 | 4.426 | 23,608,408 | +0.02(+0.43%) |
Jul 19, 2022 | 4.303 | 4.416 | 4.294 | 4.407 | 22,099,002 | +0.10(+2.41%) |
Jul 18, 2022 | 4.360 | 4.388 | 4.294 | 4.303 | 24,595,124 | -0.04(-0.87%) |
Jul 15, 2022 | 4.266 | 4.341 | 4.237 | 4.341 | 20,544,332 | +0.14(+3.36%) |
Jul 14, 2022 | 4.181 | 4.209 | 4.115 | 4.200 | 31,694,828 | -0.13(-3.04%) |
Jul 13, 2022 | 4.256 | 4.341 | 4.247 | 4.331 | 25,730,118 | +0.03(+0.66%) |
Jul 12, 2022 | 4.331 | 4.379 | 4.294 | 4.303 | 23,073,836 | -0.04(-0.87%) |
Jul 11, 2022 | 4.322 | 4.388 | 4.313 | 4.341 | 20,327,074 | -0.04(-0.86%) |
Jul 08, 2022 | 4.341 | 4.416 | 4.322 | 4.379 | 16,844,872 | +0.02(+0.43%) |
Jul 07, 2022 | 4.313 | 4.369 | 4.303 | 4.360 | 16,773,347 | +0.07(+1.54%) |
Jul 06, 2022 | 4.247 | 4.313 | 4.218 | 4.294 | 29,480,564 | +0.01(+0.22%) |
Jul 05, 2022 | 4.209 | 4.284 | 4.153 | 4.284 | 42,113,644 | -0.10(-2.36%) |