Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.838 | 4.027 | 3.838 | 3.969 | 1,512,424 | +0.16(+4.09%) |
Sep 29, 2022 | 3.871 | 3.871 | 3.748 | 3.813 | 1,543,263 | -0.11(-2.92%) |
Sep 28, 2022 | 3.789 | 3.932 | 3.735 | 3.928 | 1,185,558 | +0.16(+4.13%) |
Sep 27, 2022 | 3.920 | 3.936 | 3.752 | 3.772 | 1,811,068 | -0.08(-2.13%) |
Sep 26, 2022 | 3.936 | 3.994 | 3.768 | 3.854 | 1,907,529 | -0.09(-2.29%) |
Sep 23, 2022 | 4.092 | 4.109 | 3.830 | 3.945 | 2,661,482 | -0.20(-4.75%) |
Sep 22, 2022 | 4.437 | 4.474 | 4.141 | 4.141 | 1,548,621 | -0.31(-7.00%) |
Sep 21, 2022 | 4.740 | 4.740 | 4.445 | 4.453 | 2,616,936 | -0.26(-5.57%) |
Sep 20, 2022 | 4.847 | 4.855 | 4.693 | 4.715 | 2,007,109 | -0.20(-4.01%) |
Sep 19, 2022 | 4.847 | 4.937 | 4.806 | 4.912 | 1,579,679 | +0.04(+0.84%) |
Sep 16, 2022 | 4.756 | 4.941 | 4.735 | 4.871 | 3,609,510 | +0.04(+0.85%) |
Sep 15, 2022 | 4.625 | 4.896 | 4.588 | 4.830 | 7,483,181 | +0.21(+4.43%) |
Sep 14, 2022 | 4.937 | 4.961 | 4.457 | 4.625 | 13,445,784 | -0.30(-6.00%) |
Sep 13, 2022 | 5.249 | 5.249 | 4.888 | 4.920 | 3,039,223 | -0.49(-9.09%) |
Sep 12, 2022 | 5.388 | 5.507 | 5.363 | 5.413 | 2,283,683 | +0.09(+1.69%) |
Sep 09, 2022 | 5.273 | 5.413 | 5.273 | 5.322 | 2,947,115 | +0.09(+1.72%) |
Sep 08, 2022 | 5.076 | 5.232 | 5.027 | 5.232 | 894,334 | +0.09(+1.75%) |
Sep 07, 2022 | 4.994 | 5.158 | 4.994 | 5.142 | 804,746 | +0.09(+1.79%) |
Sep 06, 2022 | 5.011 | 5.060 | 4.982 | 5.052 | 643,136 | +0.05(+0.98%) |
Sep 02, 2022 | 4.937 | 5.109 | 4.916 | 5.002 | 1,336,929 | +0.11(+2.35%) |
Sep 01, 2022 | 4.994 | 4.994 | 4.756 | 4.888 | 1,504,295 | -0.16(-3.09%) |
Aug 31, 2022 | 5.085 | 5.097 | 4.986 | 5.043 | 1,197,782 | +0.02(+0.49%) |
Aug 30, 2022 | 4.920 | 5.019 | 4.781 | 5.019 | 1,472,195 | +0.11(+2.17%) |
Aug 29, 2022 | 5.150 | 5.167 | 4.904 | 4.912 | 1,256,568 | -0.27(-5.22%) |
Aug 26, 2022 | 5.388 | 5.429 | 5.109 | 5.183 | 2,745,889 | -0.19(-3.51%) |
Aug 25, 2022 | 5.404 | 5.429 | 5.314 | 5.372 | 1,318,520 | +0.00(+0.00%) |
Aug 24, 2022 | 5.396 | 5.462 | 5.331 | 5.372 | 1,306,681 | -0.03(-0.61%) |
Aug 23, 2022 | 5.306 | 5.462 | 5.306 | 5.404 | 1,685,927 | +0.15(+2.81%) |
Aug 22, 2022 | 5.208 | 5.318 | 5.167 | 5.257 | 2,139,284 | -0.02(-0.31%) |
Aug 19, 2022 | 5.380 | 5.421 | 5.249 | 5.273 | 2,014,134 | -0.17(-3.16%) |
Aug 18, 2022 | 5.306 | 5.462 | 5.298 | 5.445 | 1,156,514 | +0.11(+2.00%) |
Aug 17, 2022 | 5.454 | 5.486 | 5.310 | 5.339 | 1,370,605 | -0.20(-3.56%) |
Aug 16, 2022 | 5.454 | 5.626 | 5.433 | 5.536 | 1,113,521 | +0.09(+1.66%) |
Aug 15, 2022 | 5.396 | 5.470 | 5.372 | 5.445 | 645,296 | -0.02(-0.45%) |
Aug 12, 2022 | 5.363 | 5.499 | 5.322 | 5.470 | 915,366 | +0.16(+2.93%) |
Aug 11, 2022 | 5.380 | 5.536 | 5.314 | 5.314 | 1,899,166 | -0.06(-1.07%) |
Aug 10, 2022 | 5.363 | 5.486 | 5.331 | 5.372 | 1,604,688 | +0.11(+2.18%) |
Aug 09, 2022 | 5.339 | 5.339 | 5.134 | 5.257 | 1,603,974 | -0.04(-0.77%) |
Aug 08, 2022 | 5.109 | 5.335 | 5.109 | 5.298 | 1,791,891 | +0.23(+4.53%) |
Aug 05, 2022 | 5.199 | 5.306 | 5.052 | 5.068 | 3,047,604 | -0.17(-3.29%) |
Aug 04, 2022 | 5.609 | 5.609 | 5.175 | 5.240 | 3,975,686 | -0.41(-7.26%) |
Aug 03, 2022 | 5.659 | 5.712 | 5.568 | 5.650 | 888,053 | +0.02(+0.44%) |
Aug 02, 2022 | 5.626 | 5.675 | 5.544 | 5.626 | 980,941 | -0.02(-0.44%) |
Aug 01, 2022 | 5.486 | 5.724 | 5.454 | 5.650 | 1,198,299 | +0.11(+1.92%) |
Jul 29, 2022 | 5.380 | 5.581 | 5.290 | 5.544 | 1,659,504 | +0.17(+3.21%) |
Jul 28, 2022 | 5.281 | 5.404 | 5.216 | 5.372 | 863,788 | +0.02(+0.31%) |
Jul 27, 2022 | 5.265 | 5.363 | 5.195 | 5.355 | 1,344,694 | +0.13(+2.51%) |
Jul 26, 2022 | 5.142 | 5.269 | 5.117 | 5.224 | 965,129 | +0.02(+0.31%) |
Jul 25, 2022 | 5.175 | 5.216 | 5.076 | 5.208 | 1,484,956 | +0.08(+1.60%) |
Jul 22, 2022 | 5.224 | 5.273 | 5.117 | 5.125 | 1,257,153 | -0.11(-2.19%) |
Jul 21, 2022 | 4.978 | 5.265 | 4.974 | 5.240 | 1,225,689 | +0.22(+4.41%) |
Jul 20, 2022 | 4.871 | 5.039 | 4.863 | 5.019 | 1,163,473 | +0.11(+2.17%) |
Jul 19, 2022 | 4.773 | 4.953 | 4.744 | 4.912 | 1,869,028 | +0.21(+4.36%) |
Jul 18, 2022 | 4.666 | 4.777 | 4.666 | 4.707 | 1,874,206 | +0.11(+2.32%) |
Jul 15, 2022 | 4.699 | 4.724 | 4.584 | 4.601 | 1,693,458 | -0.04(-0.88%) |
Jul 14, 2022 | 4.658 | 4.699 | 4.584 | 4.642 | 1,825,263 | -0.09(-1.91%) |
Jul 13, 2022 | 4.683 | 4.781 | 4.662 | 4.732 | 2,166,418 | -0.03(-0.69%) |
Jul 12, 2022 | 4.732 | 4.838 | 4.732 | 4.765 | 1,545,611 | +0.00(+0.00%) |
Jul 11, 2022 | 4.953 | 5.011 | 4.748 | 4.765 | 2,945,740 | -0.24(-4.75%) |
Jul 08, 2022 | 5.134 | 5.134 | 4.920 | 5.002 | 2,518,891 | -0.13(-2.56%) |
Jul 07, 2022 | 5.158 | 5.183 | 5.043 | 5.134 | 1,454,541 | +0.01(+0.16%) |
Jul 06, 2022 | 5.027 | 5.150 | 4.970 | 5.125 | 1,379,056 | +0.10(+1.96%) |
Jul 05, 2022 | 4.970 | 5.043 | 4.859 | 5.027 | 1,817,471 | -0.07(-1.29%) |