Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.023 | 4.079 | 3.917 | 4.033 | 5,630,868 | +0.00(+0.00%) |
Sep 29, 2022 | 3.922 | 4.134 | 3.801 | 4.033 | 4,017,793 | +0.03(+0.69%) |
Sep 28, 2022 | 3.912 | 4.051 | 3.903 | 4.005 | 2,930,745 | +0.12(+3.09%) |
Sep 27, 2022 | 3.737 | 4.023 | 3.700 | 3.885 | 2,493,905 | +0.25(+6.87%) |
Sep 26, 2022 | 3.755 | 3.838 | 3.635 | 3.635 | 1,795,410 | -0.18(-4.61%) |
Sep 23, 2022 | 4.042 | 4.042 | 3.746 | 3.811 | 2,823,103 | -0.44(-10.43%) |
Sep 22, 2022 | 4.144 | 4.292 | 4.088 | 4.255 | 2,808,193 | +0.14(+3.37%) |
Sep 21, 2022 | 4.227 | 4.273 | 4.097 | 4.116 | 1,281,688 | -0.02(-0.45%) |
Sep 20, 2022 | 4.282 | 4.292 | 4.051 | 4.134 | 1,405,406 | -0.19(-4.49%) |
Sep 19, 2022 | 4.181 | 4.375 | 4.144 | 4.329 | 1,813,647 | -0.03(-0.64%) |
Sep 16, 2022 | 4.292 | 4.393 | 4.134 | 4.356 | 7,874,417 | +0.06(+1.29%) |
Sep 15, 2022 | 4.245 | 4.319 | 4.176 | 4.301 | 2,211,360 | -0.08(-1.90%) |
Sep 14, 2022 | 4.347 | 4.551 | 4.292 | 4.384 | 2,074,693 | +0.08(+1.94%) |
Sep 13, 2022 | 4.199 | 4.347 | 4.190 | 4.301 | 2,568,425 | -0.04(-0.85%) |
Sep 12, 2022 | 4.412 | 4.467 | 4.287 | 4.338 | 2,514,696 | -0.04(-0.85%) |
Sep 09, 2022 | 4.264 | 4.393 | 4.264 | 4.375 | 1,495,778 | +0.18(+4.41%) |
Sep 08, 2022 | 4.051 | 4.190 | 4.043 | 4.190 | 1,355,412 | +0.10(+2.49%) |
Sep 07, 2022 | 4.116 | 4.153 | 4.000 | 4.088 | 1,627,577 | -0.14(-3.28%) |
Sep 06, 2022 | 4.440 | 4.440 | 4.218 | 4.227 | 1,795,145 | -0.14(-3.18%) |
Sep 02, 2022 | 4.486 | 4.541 | 4.273 | 4.366 | 2,394,466 | +0.06(+1.51%) |
Sep 01, 2022 | 4.514 | 4.578 | 4.282 | 4.301 | 2,155,457 | -0.33(-7.19%) |
Aug 31, 2022 | 4.532 | 4.708 | 4.504 | 4.634 | 2,293,056 | -0.02(-0.40%) |
Aug 30, 2022 | 4.828 | 4.865 | 4.569 | 4.652 | 2,045,735 | -0.31(-6.33%) |
Aug 29, 2022 | 4.893 | 5.069 | 4.819 | 4.967 | 974,979 | +0.06(+1.32%) |
Aug 26, 2022 | 5.013 | 5.087 | 4.865 | 4.902 | 865,099 | -0.10(-2.03%) |
Aug 25, 2022 | 4.967 | 5.050 | 4.893 | 5.004 | 1,007,601 | +0.07(+1.50%) |
Aug 24, 2022 | 4.902 | 5.008 | 4.805 | 4.930 | 1,242,430 | +0.06(+1.14%) |
Aug 23, 2022 | 4.819 | 5.059 | 4.708 | 4.874 | 1,601,838 | +0.21(+4.41%) |
Aug 22, 2022 | 4.595 | 4.728 | 4.485 | 4.669 | 1,385,249 | +0.00(+0.00%) |
Aug 19, 2022 | 4.806 | 4.829 | 4.655 | 4.669 | 1,669,011 | -0.21(-4.33%) |
Aug 18, 2022 | 4.705 | 4.880 | 4.687 | 4.880 | 1,474,525 | +0.27(+5.78%) |
Aug 17, 2022 | 4.558 | 4.680 | 4.503 | 4.613 | 1,276,079 | +0.05(+1.01%) |
Aug 16, 2022 | 4.641 | 4.789 | 4.512 | 4.567 | 1,450,626 | -0.05(-1.00%) |
Aug 15, 2022 | 4.577 | 4.673 | 4.430 | 4.613 | 1,532,794 | -0.20(-4.20%) |
Aug 12, 2022 | 4.687 | 4.829 | 4.595 | 4.816 | 1,319,172 | +0.04(+0.77%) |
Aug 11, 2022 | 4.779 | 4.944 | 4.632 | 4.779 | 2,351,656 | +0.04(+0.78%) |
Aug 10, 2022 | 4.577 | 4.742 | 4.393 | 4.742 | 2,569,420 | +0.16(+3.41%) |
Aug 09, 2022 | 4.650 | 4.756 | 4.494 | 4.586 | 1,649,856 | +0.03(+0.60%) |
Aug 08, 2022 | 4.347 | 4.604 | 4.237 | 4.558 | 2,440,894 | +0.28(+6.44%) |
Aug 05, 2022 | 4.181 | 4.457 | 4.136 | 4.283 | 1,939,391 | +0.04(+0.87%) |
Aug 04, 2022 | 4.466 | 4.466 | 4.218 | 4.246 | 1,878,589 | -0.18(-4.15%) |
Aug 03, 2022 | 5.220 | 5.220 | 4.237 | 4.430 | 5,400,271 | -0.85(-16.03%) |
Aug 02, 2022 | 5.275 | 5.395 | 5.110 | 5.275 | 1,124,174 | +0.02(+0.35%) |
Aug 01, 2022 | 5.266 | 5.339 | 5.054 | 5.257 | 1,907,349 | -0.19(-3.54%) |
Jul 29, 2022 | 5.275 | 5.546 | 5.238 | 5.450 | 1,738,833 | +0.32(+6.27%) |
Jul 28, 2022 | 5.247 | 5.257 | 4.999 | 5.128 | 946,224 | +0.01(+0.18%) |
Jul 27, 2022 | 5.018 | 5.137 | 4.843 | 5.119 | 1,009,039 | +0.18(+3.72%) |
Jul 26, 2022 | 5.119 | 5.119 | 4.857 | 4.935 | 1,110,707 | -0.06(-1.29%) |
Jul 25, 2022 | 4.641 | 5.022 | 4.567 | 4.999 | 2,024,174 | +0.45(+9.90%) |
Jul 22, 2022 | 4.669 | 4.742 | 4.503 | 4.549 | 1,609,262 | -0.16(-3.32%) |
Jul 21, 2022 | 4.788 | 4.848 | 4.554 | 4.705 | 2,002,557 | -0.22(-4.48%) |
Jul 20, 2022 | 4.779 | 4.953 | 4.670 | 4.926 | 1,492,089 | +0.07(+1.52%) |
Jul 19, 2022 | 4.816 | 4.903 | 4.696 | 4.852 | 1,719,446 | +0.06(+1.15%) |
Jul 18, 2022 | 4.926 | 5.054 | 4.728 | 4.797 | 3,378,130 | +0.01(+0.19%) |
Jul 15, 2022 | 4.862 | 4.917 | 4.687 | 4.788 | 3,186,349 | +0.01(+0.19%) |
Jul 14, 2022 | 4.981 | 4.981 | 4.328 | 4.779 | 6,561,730 | -0.95(-16.53%) |
Jul 13, 2022 | 5.578 | 5.872 | 5.578 | 5.725 | 813,707 | +0.06(+1.14%) |
Jul 12, 2022 | 5.606 | 5.753 | 5.505 | 5.661 | 1,158,853 | -0.20(-3.45%) |
Jul 11, 2022 | 5.845 | 5.992 | 5.716 | 5.863 | 1,089,771 | -0.18(-3.04%) |
Jul 08, 2022 | 6.185 | 6.185 | 5.845 | 6.047 | 1,201,595 | +0.00(+0.00%) |
Jul 07, 2022 | 5.845 | 6.194 | 5.799 | 6.047 | 1,912,741 | +0.43(+7.69%) |
Jul 06, 2022 | 5.753 | 5.891 | 5.349 | 5.615 | 2,476,026 | -0.27(-4.53%) |
Jul 05, 2022 | 6.139 | 6.222 | 5.624 | 5.882 | 2,128,978 | -0.44(-6.98%) |