Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.602 | 4.674 | 4.562 | 4.629 | 45,382,560 | -0.03(-0.58%) |
Sep 29, 2022 | 4.566 | 4.660 | 4.495 | 4.656 | 67,725,144 | +0.08(+1.76%) |
Sep 28, 2022 | 4.557 | 4.665 | 4.531 | 4.575 | 69,820,456 | -0.01(-0.20%) |
Sep 27, 2022 | 4.602 | 4.651 | 4.535 | 4.584 | 62,856,836 | -0.02(-0.39%) |
Sep 26, 2022 | 4.656 | 4.701 | 4.531 | 4.602 | 61,417,980 | -0.21(-4.28%) |
Sep 23, 2022 | 4.862 | 4.880 | 4.745 | 4.808 | 63,055,536 | -0.21(-4.11%) |
Sep 22, 2022 | 4.916 | 5.045 | 4.853 | 5.014 | 51,760,828 | +0.18(+3.70%) |
Sep 21, 2022 | 4.898 | 4.969 | 4.835 | 4.835 | 54,915,060 | -0.07(-1.46%) |
Sep 20, 2022 | 4.781 | 4.960 | 4.763 | 4.907 | 55,440,184 | +0.15(+3.20%) |
Sep 19, 2022 | 4.486 | 4.781 | 4.468 | 4.754 | 37,457,856 | +0.23(+5.15%) |
Sep 16, 2022 | 4.477 | 4.539 | 4.450 | 4.522 | 41,279,720 | -0.03(-0.59%) |
Sep 15, 2022 | 4.575 | 4.629 | 4.522 | 4.548 | 26,386,420 | -0.04(-0.97%) |
Sep 14, 2022 | 4.575 | 4.611 | 4.539 | 4.593 | 25,537,538 | +0.01(+0.20%) |
Sep 13, 2022 | 4.611 | 4.687 | 4.566 | 4.584 | 39,773,232 | -0.13(-2.85%) |
Sep 12, 2022 | 4.683 | 4.754 | 4.674 | 4.719 | 25,942,860 | +0.09(+1.93%) |
Sep 09, 2022 | 4.593 | 4.651 | 4.575 | 4.629 | 36,831,936 | +0.11(+2.38%) |
Sep 08, 2022 | 4.548 | 4.616 | 4.517 | 4.522 | 40,520,140 | -0.07(-1.56%) |
Sep 07, 2022 | 4.486 | 4.611 | 4.432 | 4.593 | 24,531,246 | +0.06(+1.38%) |
Sep 06, 2022 | 4.575 | 4.589 | 4.495 | 4.531 | 48,419,860 | -0.01(-0.20%) |
Sep 02, 2022 | 4.531 | 4.602 | 4.495 | 4.539 | 43,067,740 | +0.09(+2.01%) |
Sep 01, 2022 | 4.450 | 4.459 | 4.343 | 4.450 | 50,490,976 | +0.03(+0.68%) |
Aug 31, 2022 | 4.510 | 4.577 | 4.393 | 4.420 | 48,661,008 | -0.17(-3.70%) |
Aug 30, 2022 | 4.706 | 4.724 | 4.590 | 4.590 | 35,377,868 | -0.11(-2.29%) |
Aug 29, 2022 | 4.644 | 4.733 | 4.635 | 4.697 | 27,550,188 | +0.05(+1.16%) |
Aug 26, 2022 | 4.680 | 4.742 | 4.630 | 4.644 | 30,032,494 | -0.02(-0.38%) |
Aug 25, 2022 | 4.608 | 4.680 | 4.581 | 4.662 | 20,138,126 | +0.06(+1.36%) |
Aug 24, 2022 | 4.599 | 4.644 | 4.581 | 4.599 | 18,706,850 | +0.02(+0.39%) |
Aug 23, 2022 | 4.563 | 4.635 | 4.554 | 4.581 | 22,552,456 | +0.05(+1.19%) |
Aug 22, 2022 | 4.492 | 4.536 | 4.460 | 4.527 | 23,645,528 | -0.04(-0.78%) |
Aug 19, 2022 | 4.563 | 4.572 | 4.501 | 4.563 | 31,670,348 | -0.04(-0.96%) |
Aug 18, 2022 | 4.678 | 4.683 | 4.572 | 4.607 | 35,476,056 | -0.04(-0.76%) |
Aug 17, 2022 | 4.581 | 4.669 | 4.572 | 4.643 | 42,795,220 | +0.00(+0.00%) |
Aug 16, 2022 | 4.607 | 4.669 | 4.599 | 4.643 | 37,987,608 | +0.00(+0.00%) |
Aug 15, 2022 | 4.546 | 4.669 | 4.528 | 4.643 | 35,113,072 | +0.04(+0.77%) |
Aug 12, 2022 | 4.546 | 4.634 | 4.515 | 4.607 | 38,316,624 | +0.12(+2.76%) |
Aug 11, 2022 | 4.546 | 4.607 | 4.466 | 4.484 | 54,891,576 | -0.06(-1.36%) |
Aug 10, 2022 | 4.510 | 4.599 | 4.501 | 4.546 | 70,520,688 | +0.12(+2.80%) |
Aug 09, 2022 | 4.360 | 4.435 | 4.307 | 4.422 | 63,157,448 | +0.10(+2.25%) |
Aug 08, 2022 | 4.271 | 4.333 | 4.227 | 4.324 | 47,334,208 | +0.09(+2.09%) |
Aug 05, 2022 | 4.068 | 4.254 | 4.050 | 4.236 | 50,806,604 | +0.12(+3.01%) |
Aug 04, 2022 | 4.059 | 4.121 | 4.028 | 4.112 | 37,130,112 | +0.15(+3.79%) |
Aug 03, 2022 | 3.944 | 3.980 | 3.918 | 3.962 | 30,628,262 | +0.04(+0.90%) |
Aug 02, 2022 | 3.944 | 3.997 | 3.918 | 3.927 | 37,195,388 | -0.04(-1.11%) |
Aug 01, 2022 | 3.962 | 4.024 | 3.918 | 3.971 | 59,071,044 | -0.01(-0.15%) |
Jul 29, 2022 | 3.968 | 4.056 | 3.959 | 3.977 | 49,809,176 | -0.05(-1.32%) |
Jul 28, 2022 | 3.985 | 4.030 | 3.906 | 4.030 | 42,368,316 | +0.11(+2.70%) |
Jul 27, 2022 | 3.888 | 3.941 | 3.853 | 3.924 | 69,123,928 | +0.09(+2.30%) |
Jul 26, 2022 | 3.826 | 3.915 | 3.800 | 3.835 | 50,696,460 | -0.01(-0.23%) |
Jul 25, 2022 | 3.773 | 3.866 | 3.720 | 3.844 | 62,742,164 | +0.14(+3.82%) |
Jul 22, 2022 | 3.773 | 3.817 | 3.669 | 3.703 | 55,684,436 | -0.06(-1.64%) |
Jul 21, 2022 | 3.694 | 3.764 | 3.650 | 3.764 | 49,242,988 | +0.00(+0.00%) |
Jul 20, 2022 | 3.773 | 3.809 | 3.720 | 3.764 | 50,930,596 | -0.04(-1.16%) |
Jul 19, 2022 | 3.720 | 3.835 | 3.716 | 3.809 | 64,623,168 | +0.11(+2.86%) |
Jul 18, 2022 | 3.685 | 3.756 | 3.676 | 3.703 | 64,177,156 | +0.05(+1.45%) |
Jul 15, 2022 | 3.570 | 3.692 | 3.552 | 3.650 | 48,985,996 | +0.11(+3.25%) |
Jul 14, 2022 | 3.499 | 3.570 | 3.446 | 3.535 | 75,750,080 | -0.09(-2.44%) |
Jul 13, 2022 | 3.623 | 3.703 | 3.588 | 3.623 | 62,437,956 | +0.02(+0.49%) |
Jul 12, 2022 | 3.597 | 3.672 | 3.561 | 3.605 | 38,976,156 | -0.05(-1.45%) |
Jul 11, 2022 | 3.676 | 3.720 | 3.641 | 3.658 | 53,657,012 | -0.13(-3.50%) |
Jul 08, 2022 | 3.791 | 3.817 | 3.747 | 3.791 | 41,012,444 | +0.04(+1.18%) |
Jul 07, 2022 | 3.711 | 3.773 | 3.711 | 3.747 | 38,824,892 | +0.10(+2.66%) |
Jul 06, 2022 | 3.676 | 3.703 | 3.579 | 3.650 | 59,897,268 | -0.05(-1.43%) |
Jul 05, 2022 | 3.650 | 3.711 | 3.597 | 3.703 | 56,656,464 | -0.05(-1.41%) |