Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.984 | 4.039 | 3.878 | 3.993 | 5,687,109 | +0.00(+0.00%) |
Sep 29, 2022 | 3.883 | 4.093 | 3.764 | 3.993 | 4,057,923 | +0.03(+0.69%) |
Sep 28, 2022 | 3.874 | 4.011 | 3.865 | 3.965 | 2,960,017 | +0.12(+3.10%) |
Sep 27, 2022 | 3.700 | 3.984 | 3.663 | 3.846 | 2,518,814 | +0.25(+6.87%) |
Sep 26, 2022 | 3.718 | 3.800 | 3.599 | 3.599 | 1,813,342 | -0.17(-4.61%) |
Sep 23, 2022 | 4.002 | 4.002 | 3.709 | 3.773 | 2,851,300 | -0.44(-10.43%) |
Sep 22, 2022 | 4.103 | 4.249 | 4.048 | 4.213 | 2,836,241 | +0.14(+3.37%) |
Sep 21, 2022 | 4.185 | 4.231 | 4.057 | 4.075 | 1,294,490 | -0.02(-0.45%) |
Sep 20, 2022 | 4.240 | 4.249 | 4.011 | 4.093 | 1,419,444 | -0.19(-4.49%) |
Sep 19, 2022 | 4.139 | 4.332 | 4.103 | 4.286 | 1,831,762 | -0.03(-0.64%) |
Sep 16, 2022 | 4.249 | 4.350 | 4.093 | 4.313 | 7,953,067 | +0.05(+1.29%) |
Sep 15, 2022 | 4.203 | 4.277 | 4.135 | 4.258 | 2,233,447 | -0.08(-1.90%) |
Sep 14, 2022 | 4.304 | 4.506 | 4.249 | 4.341 | 2,095,415 | +0.08(+1.94%) |
Sep 13, 2022 | 4.158 | 4.304 | 4.148 | 4.258 | 2,594,079 | -0.04(-0.85%) |
Sep 12, 2022 | 4.368 | 4.423 | 4.245 | 4.295 | 2,539,813 | -0.04(-0.85%) |
Sep 09, 2022 | 4.222 | 4.350 | 4.222 | 4.332 | 1,510,718 | +0.18(+4.42%) |
Sep 08, 2022 | 4.011 | 4.148 | 4.003 | 4.148 | 1,368,950 | +0.10(+2.49%) |
Sep 07, 2022 | 4.075 | 4.112 | 3.961 | 4.048 | 1,643,834 | -0.14(-3.28%) |
Sep 06, 2022 | 4.396 | 4.396 | 4.176 | 4.185 | 1,813,075 | -0.14(-3.18%) |
Sep 02, 2022 | 4.441 | 4.496 | 4.231 | 4.322 | 2,418,382 | +0.06(+1.51%) |
Sep 01, 2022 | 4.469 | 4.533 | 4.240 | 4.258 | 2,176,986 | -0.33(-7.19%) |
Aug 31, 2022 | 4.487 | 4.661 | 4.460 | 4.588 | 2,315,959 | -0.02(-0.40%) |
Aug 30, 2022 | 4.780 | 4.817 | 4.524 | 4.606 | 2,066,167 | -0.31(-6.33%) |
Aug 29, 2022 | 4.844 | 5.018 | 4.771 | 4.918 | 984,717 | +0.06(+1.32%) |
Aug 26, 2022 | 4.963 | 5.037 | 4.817 | 4.854 | 873,740 | -0.10(-2.03%) |
Aug 25, 2022 | 4.918 | 5.000 | 4.844 | 4.954 | 1,017,665 | +0.07(+1.50%) |
Aug 24, 2022 | 4.854 | 4.959 | 4.757 | 4.881 | 1,254,839 | +0.05(+1.14%) |
Aug 23, 2022 | 4.771 | 5.009 | 4.661 | 4.826 | 1,617,837 | +0.20(+4.41%) |
Aug 22, 2022 | 4.550 | 4.681 | 4.440 | 4.622 | 1,399,085 | +0.00(+0.00%) |
Aug 19, 2022 | 4.759 | 4.782 | 4.609 | 4.622 | 1,685,681 | -0.21(-4.33%) |
Aug 18, 2022 | 4.659 | 4.832 | 4.641 | 4.832 | 1,489,253 | +0.26(+5.78%) |
Aug 17, 2022 | 4.513 | 4.633 | 4.459 | 4.568 | 1,288,825 | +0.05(+1.01%) |
Aug 16, 2022 | 4.595 | 4.742 | 4.468 | 4.522 | 1,465,115 | -0.05(-1.00%) |
Aug 15, 2022 | 4.531 | 4.627 | 4.386 | 4.568 | 1,548,103 | -0.20(-4.20%) |
Aug 12, 2022 | 4.641 | 4.782 | 4.550 | 4.768 | 1,332,348 | +0.04(+0.77%) |
Aug 11, 2022 | 4.732 | 4.895 | 4.586 | 4.732 | 2,375,145 | +0.04(+0.78%) |
Aug 10, 2022 | 4.531 | 4.695 | 4.349 | 4.695 | 2,595,083 | +0.15(+3.41%) |
Aug 09, 2022 | 4.604 | 4.709 | 4.449 | 4.540 | 1,666,335 | +0.03(+0.60%) |
Aug 08, 2022 | 4.304 | 4.559 | 4.195 | 4.513 | 2,465,274 | +0.27(+6.44%) |
Aug 05, 2022 | 4.140 | 4.413 | 4.095 | 4.240 | 1,958,762 | +0.04(+0.87%) |
Aug 04, 2022 | 4.422 | 4.422 | 4.176 | 4.204 | 1,897,352 | -0.18(-4.15%) |
Aug 03, 2022 | 5.168 | 5.168 | 4.195 | 4.386 | 5,454,209 | -0.84(-16.03%) |
Aug 02, 2022 | 5.223 | 5.341 | 5.059 | 5.223 | 1,135,402 | +0.02(+0.35%) |
Aug 01, 2022 | 5.214 | 5.287 | 5.005 | 5.205 | 1,926,399 | -0.19(-3.54%) |
Jul 29, 2022 | 5.223 | 5.491 | 5.186 | 5.396 | 1,756,200 | +0.32(+6.27%) |
Jul 28, 2022 | 5.196 | 5.205 | 4.950 | 5.077 | 955,675 | +0.01(+0.18%) |
Jul 27, 2022 | 4.968 | 5.086 | 4.795 | 5.068 | 1,019,117 | +0.18(+3.72%) |
Jul 26, 2022 | 5.068 | 5.068 | 4.809 | 4.886 | 1,121,801 | -0.06(-1.29%) |
Jul 25, 2022 | 4.595 | 4.973 | 4.522 | 4.950 | 2,044,392 | +0.45(+9.90%) |
Jul 22, 2022 | 4.622 | 4.695 | 4.459 | 4.504 | 1,625,335 | -0.15(-3.32%) |
Jul 21, 2022 | 4.741 | 4.800 | 4.509 | 4.659 | 2,022,559 | -0.22(-4.48%) |
Jul 20, 2022 | 4.732 | 4.904 | 4.624 | 4.877 | 1,506,992 | +0.07(+1.52%) |
Jul 19, 2022 | 4.768 | 4.854 | 4.650 | 4.804 | 1,736,619 | +0.05(+1.15%) |
Jul 18, 2022 | 4.877 | 5.005 | 4.681 | 4.750 | 3,411,871 | +0.01(+0.19%) |
Jul 15, 2022 | 4.813 | 4.868 | 4.641 | 4.741 | 3,218,174 | +0.01(+0.19%) |
Jul 14, 2022 | 4.932 | 4.932 | 4.286 | 4.732 | 6,627,269 | -0.94(-16.53%) |
Jul 13, 2022 | 5.523 | 5.814 | 5.523 | 5.669 | 821,835 | +0.06(+1.14%) |
Jul 12, 2022 | 5.550 | 5.696 | 5.450 | 5.605 | 1,170,428 | -0.20(-3.45%) |
Jul 11, 2022 | 5.787 | 5.933 | 5.660 | 5.805 | 1,100,656 | -0.18(-3.04%) |
Jul 08, 2022 | 6.124 | 6.124 | 5.787 | 5.987 | 1,213,597 | +0.00(+0.00%) |
Jul 07, 2022 | 5.787 | 6.133 | 5.742 | 5.987 | 1,931,846 | +0.43(+7.69%) |
Jul 06, 2022 | 5.696 | 5.833 | 5.296 | 5.560 | 2,500,757 | -0.26(-4.53%) |
Jul 05, 2022 | 6.078 | 6.160 | 5.569 | 5.823 | 2,150,243 | -0.44(-6.98%) |