Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.836 | 4.025 | 3.836 | 3.968 | 1,513,050 | +0.16(+4.09%) |
Sep 29, 2022 | 3.869 | 3.869 | 3.746 | 3.812 | 1,543,901 | -0.11(-2.92%) |
Sep 28, 2022 | 3.787 | 3.931 | 3.734 | 3.927 | 1,186,048 | +0.16(+4.13%) |
Sep 27, 2022 | 3.918 | 3.935 | 3.750 | 3.771 | 1,811,817 | -0.08(-2.13%) |
Sep 26, 2022 | 3.935 | 3.992 | 3.767 | 3.853 | 1,908,318 | -0.09(-2.29%) |
Sep 23, 2022 | 4.091 | 4.107 | 3.828 | 3.943 | 2,662,583 | -0.20(-4.75%) |
Sep 22, 2022 | 4.435 | 4.472 | 4.140 | 4.140 | 1,549,261 | -0.31(-7.00%) |
Sep 21, 2022 | 4.738 | 4.738 | 4.443 | 4.451 | 2,618,017 | -0.26(-5.57%) |
Sep 20, 2022 | 4.845 | 4.853 | 4.691 | 4.714 | 2,007,939 | -0.20(-4.01%) |
Sep 19, 2022 | 4.845 | 4.935 | 4.804 | 4.910 | 1,580,332 | +0.04(+0.84%) |
Sep 16, 2022 | 4.755 | 4.939 | 4.733 | 4.869 | 3,611,002 | +0.04(+0.85%) |
Sep 15, 2022 | 4.623 | 4.894 | 4.586 | 4.828 | 7,486,275 | +0.20(+4.43%) |
Sep 14, 2022 | 4.935 | 4.959 | 4.455 | 4.623 | 13,451,343 | -0.30(-6.00%) |
Sep 13, 2022 | 5.246 | 5.246 | 4.886 | 4.918 | 3,040,480 | -0.49(-9.09%) |
Sep 12, 2022 | 5.386 | 5.505 | 5.361 | 5.410 | 2,284,627 | +0.09(+1.69%) |
Sep 09, 2022 | 5.271 | 5.410 | 5.271 | 5.320 | 2,948,334 | +0.09(+1.72%) |
Sep 08, 2022 | 5.074 | 5.230 | 5.025 | 5.230 | 894,703 | +0.09(+1.75%) |
Sep 07, 2022 | 4.992 | 5.156 | 4.992 | 5.140 | 805,079 | +0.09(+1.79%) |
Sep 06, 2022 | 5.009 | 5.058 | 4.980 | 5.050 | 643,402 | +0.05(+0.98%) |
Sep 02, 2022 | 4.935 | 5.107 | 4.914 | 5.000 | 1,337,482 | +0.11(+2.35%) |
Sep 01, 2022 | 4.992 | 4.992 | 4.755 | 4.886 | 1,504,917 | -0.16(-3.09%) |
Aug 31, 2022 | 5.082 | 5.095 | 4.984 | 5.041 | 1,198,277 | +0.02(+0.49%) |
Aug 30, 2022 | 4.918 | 5.017 | 4.779 | 5.017 | 1,472,804 | +0.11(+2.17%) |
Aug 29, 2022 | 5.148 | 5.164 | 4.902 | 4.910 | 1,257,087 | -0.27(-5.22%) |
Aug 26, 2022 | 5.386 | 5.427 | 5.107 | 5.181 | 2,747,024 | -0.19(-3.51%) |
Aug 25, 2022 | 5.402 | 5.427 | 5.312 | 5.369 | 1,319,065 | +0.00(+0.00%) |
Aug 24, 2022 | 5.394 | 5.459 | 5.328 | 5.369 | 1,307,221 | -0.03(-0.61%) |
Aug 23, 2022 | 5.304 | 5.459 | 5.304 | 5.402 | 1,686,624 | +0.15(+2.81%) |
Aug 22, 2022 | 5.205 | 5.316 | 5.164 | 5.255 | 2,140,168 | -0.02(-0.31%) |
Aug 19, 2022 | 5.378 | 5.418 | 5.246 | 5.271 | 2,014,966 | -0.17(-3.16%) |
Aug 18, 2022 | 5.304 | 5.459 | 5.296 | 5.443 | 1,156,992 | +0.11(+2.00%) |
Aug 17, 2022 | 5.451 | 5.484 | 5.308 | 5.337 | 1,371,172 | -0.20(-3.56%) |
Aug 16, 2022 | 5.451 | 5.623 | 5.431 | 5.533 | 1,113,981 | +0.09(+1.66%) |
Aug 15, 2022 | 5.394 | 5.468 | 5.369 | 5.443 | 645,563 | -0.02(-0.45%) |
Aug 12, 2022 | 5.361 | 5.496 | 5.320 | 5.468 | 915,744 | +0.16(+2.93%) |
Aug 11, 2022 | 5.378 | 5.533 | 5.312 | 5.312 | 1,899,951 | -0.06(-1.07%) |
Aug 10, 2022 | 5.361 | 5.484 | 5.328 | 5.369 | 1,605,352 | +0.11(+2.18%) |
Aug 09, 2022 | 5.337 | 5.337 | 5.132 | 5.255 | 1,604,637 | -0.04(-0.77%) |
Aug 08, 2022 | 5.107 | 5.332 | 5.107 | 5.296 | 1,792,632 | +0.23(+4.53%) |
Aug 05, 2022 | 5.197 | 5.304 | 5.050 | 5.066 | 3,048,864 | -0.17(-3.29%) |
Aug 04, 2022 | 5.607 | 5.607 | 5.173 | 5.238 | 3,977,330 | -0.41(-7.26%) |
Aug 03, 2022 | 5.656 | 5.710 | 5.566 | 5.648 | 888,420 | +0.02(+0.44%) |
Aug 02, 2022 | 5.623 | 5.673 | 5.541 | 5.623 | 981,347 | -0.02(-0.44%) |
Aug 01, 2022 | 5.484 | 5.722 | 5.451 | 5.648 | 1,198,794 | +0.11(+1.92%) |
Jul 29, 2022 | 5.378 | 5.578 | 5.287 | 5.541 | 1,660,190 | +0.17(+3.21%) |
Jul 28, 2022 | 5.279 | 5.402 | 5.214 | 5.369 | 864,145 | +0.02(+0.31%) |
Jul 27, 2022 | 5.263 | 5.361 | 5.193 | 5.353 | 1,345,250 | +0.13(+2.51%) |
Jul 26, 2022 | 5.140 | 5.267 | 5.115 | 5.222 | 965,528 | +0.02(+0.31%) |
Jul 25, 2022 | 5.173 | 5.214 | 5.074 | 5.205 | 1,485,570 | +0.08(+1.60%) |
Jul 22, 2022 | 5.222 | 5.271 | 5.115 | 5.123 | 1,257,673 | -0.11(-2.19%) |
Jul 21, 2022 | 4.976 | 5.263 | 4.972 | 5.238 | 1,226,196 | +0.22(+4.41%) |
Jul 20, 2022 | 4.869 | 5.037 | 4.861 | 5.017 | 1,163,954 | +0.11(+2.17%) |
Jul 19, 2022 | 4.771 | 4.951 | 4.742 | 4.910 | 1,869,801 | +0.20(+4.36%) |
Jul 18, 2022 | 4.664 | 4.775 | 4.664 | 4.705 | 1,874,981 | +0.11(+2.32%) |
Jul 15, 2022 | 4.697 | 4.722 | 4.582 | 4.599 | 1,694,158 | -0.04(-0.88%) |
Jul 14, 2022 | 4.656 | 4.697 | 4.582 | 4.640 | 1,826,018 | -0.09(-1.91%) |
Jul 13, 2022 | 4.681 | 4.779 | 4.660 | 4.730 | 2,167,313 | -0.03(-0.69%) |
Jul 12, 2022 | 4.730 | 4.836 | 4.730 | 4.763 | 1,546,250 | +0.00(+0.00%) |
Jul 11, 2022 | 4.951 | 5.009 | 4.746 | 4.763 | 2,946,958 | -0.24(-4.75%) |
Jul 08, 2022 | 5.132 | 5.132 | 4.918 | 5.000 | 2,519,933 | -0.13(-2.56%) |
Jul 07, 2022 | 5.156 | 5.181 | 5.041 | 5.132 | 1,455,142 | +0.01(+0.16%) |
Jul 06, 2022 | 5.025 | 5.148 | 4.968 | 5.123 | 1,379,626 | +0.10(+1.96%) |
Jul 05, 2022 | 4.968 | 5.041 | 4.857 | 5.025 | 1,818,223 | -0.07(-1.29%) |