Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.820 | 5.090 | 4.810 | 4.880 | 33,884,416 | +0.04(+0.83%) |
Sep 29, 2022 | 5.120 | 5.160 | 4.790 | 4.840 | 56,946,060 | -0.41(-7.81%) |
Sep 28, 2022 | 5.080 | 5.280 | 5.040 | 5.250 | 29,737,324 | +0.17(+3.35%) |
Sep 27, 2022 | 5.230 | 5.330 | 5.000 | 5.080 | 35,524,900 | +0.00(+0.00%) |
Sep 26, 2022 | 5.300 | 5.510 | 5.080 | 5.080 | 65,319,928 | -0.23(-4.33%) |
Sep 23, 2022 | 5.260 | 5.370 | 5.160 | 5.310 | 40,071,928 | -0.05(-0.93%) |
Sep 22, 2022 | 5.720 | 5.790 | 5.360 | 5.360 | 41,444,360 | -0.33(-5.80%) |
Sep 21, 2022 | 5.890 | 6.040 | 5.690 | 5.690 | 35,979,296 | -0.20(-3.40%) |
Sep 20, 2022 | 6.000 | 6.120 | 5.880 | 5.890 | 27,200,884 | -0.19(-3.13%) |
Sep 19, 2022 | 5.950 | 6.100 | 5.890 | 6.080 | 30,660,200 | +0.03(+0.50%) |
Sep 16, 2022 | 6.230 | 6.270 | 6.010 | 6.050 | 44,028,900 | -0.36(-5.62%) |
Sep 15, 2022 | 6.130 | 6.650 | 6.100 | 6.410 | 58,600,088 | +0.24(+3.89%) |
Sep 14, 2022 | 6.060 | 6.190 | 5.900 | 6.170 | 62,660,796 | +0.33(+5.65%) |
Sep 13, 2022 | 6.020 | 6.140 | 5.790 | 5.840 | 44,860,468 | -0.57(-8.89%) |
Sep 12, 2022 | 6.350 | 6.490 | 6.290 | 6.410 | 28,592,712 | +0.08(+1.26%) |
Sep 09, 2022 | 6.230 | 6.340 | 6.170 | 6.330 | 31,127,460 | +0.14(+2.26%) |
Sep 08, 2022 | 5.690 | 6.190 | 5.680 | 6.190 | 38,902,656 | +0.37(+6.36%) |
Sep 07, 2022 | 5.600 | 5.850 | 5.570 | 5.820 | 25,214,946 | +0.17(+3.01%) |
Sep 06, 2022 | 5.750 | 5.790 | 5.570 | 5.650 | 28,676,398 | -0.09(-1.57%) |
Sep 02, 2022 | 5.990 | 6.000 | 5.700 | 5.740 | 29,739,738 | -0.11(-1.88%) |
Sep 01, 2022 | 5.820 | 5.860 | 5.610 | 5.850 | 34,255,972 | -0.07(-1.18%) |
Aug 31, 2022 | 5.970 | 6.080 | 5.870 | 5.920 | 32,349,532 | +0.01(+0.17%) |
Aug 30, 2022 | 6.080 | 6.130 | 5.810 | 5.910 | 37,959,756 | -0.09(-1.50%) |
Aug 29, 2022 | 6.090 | 6.226 | 5.970 | 6.000 | 55,286,672 | -0.18(-2.91%) |
Aug 26, 2022 | 6.860 | 6.890 | 6.120 | 6.180 | 74,661,096 | -0.51(-7.62%) |
Aug 25, 2022 | 6.630 | 6.720 | 6.390 | 6.690 | 53,565,496 | +0.24(+3.72%) |
Aug 24, 2022 | 6.700 | 6.870 | 6.370 | 6.450 | 113,773,200 | +0.28(+4.54%) |
Aug 23, 2022 | 6.150 | 6.250 | 6.010 | 6.170 | 55,610,300 | +0.07(+1.15%) |
Aug 22, 2022 | 6.150 | 6.330 | 6.010 | 6.100 | 41,761,572 | -0.23(-3.63%) |
Aug 19, 2022 | 6.520 | 6.530 | 6.270 | 6.330 | 47,048,236 | -0.35(-5.24%) |
Aug 18, 2022 | 6.950 | 6.960 | 6.620 | 6.680 | 38,833,824 | -0.20(-2.91%) |
Aug 17, 2022 | 7.430 | 7.450 | 6.820 | 6.880 | 75,453,952 | -0.70(-9.23%) |
Aug 16, 2022 | 7.500 | 7.809 | 7.190 | 7.580 | 56,869,776 | -0.04(-0.52%) |
Aug 15, 2022 | 7.570 | 7.700 | 7.390 | 7.620 | 37,952,176 | -0.03(-0.39%) |
Aug 12, 2022 | 7.530 | 7.700 | 7.300 | 7.650 | 35,779,816 | +0.23(+3.10%) |
Aug 11, 2022 | 8.080 | 8.140 | 7.365 | 7.420 | 65,252,516 | -0.39(-4.99%) |
Aug 10, 2022 | 7.780 | 7.950 | 7.510 | 7.810 | 51,794,940 | +0.42(+5.68%) |
Aug 09, 2022 | 7.700 | 7.760 | 7.250 | 7.390 | 49,971,352 | -0.59(-7.39%) |
Aug 08, 2022 | 8.140 | 8.490 | 7.880 | 7.980 | 56,668,312 | +0.02(+0.25%) |
Aug 05, 2022 | 8.020 | 8.260 | 7.820 | 7.960 | 43,574,404 | -0.27(-3.28%) |
Aug 04, 2022 | 8.170 | 8.520 | 7.860 | 8.230 | 61,741,388 | +0.00(+0.00%) |
Aug 03, 2022 | 7.280 | 8.420 | 7.050 | 8.230 | 147,801,648 | +1.82(+28.39%) |
Aug 02, 2022 | 6.340 | 6.630 | 6.310 | 6.410 | 49,280,380 | +0.05(+0.79%) |
Aug 01, 2022 | 6.270 | 6.410 | 6.140 | 6.360 | 21,087,072 | +0.05(+0.79%) |
Jul 29, 2022 | 6.270 | 6.370 | 6.150 | 6.310 | 19,058,714 | +0.01(+0.16%) |
Jul 28, 2022 | 6.450 | 6.560 | 6.090 | 6.300 | 21,953,348 | -0.14(-2.17%) |
Jul 27, 2022 | 6.250 | 6.470 | 6.190 | 6.440 | 17,411,740 | +0.30(+4.89%) |
Jul 26, 2022 | 6.370 | 6.370 | 6.120 | 6.140 | 16,257,170 | -0.32(-4.95%) |
Jul 25, 2022 | 6.570 | 6.610 | 6.370 | 6.460 | 14,099,244 | -0.16(-2.42%) |
Jul 22, 2022 | 7.050 | 7.060 | 6.520 | 6.620 | 21,258,188 | -0.42(-5.97%) |
Jul 21, 2022 | 6.970 | 7.150 | 6.900 | 7.040 | 19,830,152 | +0.07(+1.00%) |
Jul 20, 2022 | 6.690 | 7.080 | 6.660 | 6.970 | 24,721,592 | +0.35(+5.29%) |
Jul 19, 2022 | 6.480 | 6.630 | 6.270 | 6.620 | 21,247,524 | +0.27(+4.25%) |
Jul 18, 2022 | 6.330 | 6.595 | 6.310 | 6.350 | 19,959,364 | +0.06(+0.95%) |
Jul 15, 2022 | 6.040 | 6.300 | 5.930 | 6.290 | 22,335,848 | +0.38(+6.43%) |
Jul 14, 2022 | 5.880 | 5.970 | 5.760 | 5.910 | 17,271,334 | -0.04(-0.67%) |
Jul 13, 2022 | 5.850 | 6.060 | 5.750 | 5.950 | 25,733,660 | -0.09(-1.49%) |
Jul 12, 2022 | 6.020 | 6.230 | 5.905 | 6.040 | 17,969,494 | +0.03(+0.50%) |
Jul 11, 2022 | 6.030 | 6.090 | 5.820 | 6.010 | 18,709,706 | -0.18(-2.91%) |
Jul 08, 2022 | 6.000 | 6.370 | 5.930 | 6.190 | 26,898,948 | -0.07(-1.12%) |
Jul 07, 2022 | 5.900 | 6.280 | 5.850 | 6.260 | 30,659,908 | +0.36(+6.10%) |
Jul 06, 2022 | 5.800 | 6.100 | 5.780 | 5.900 | 25,009,336 | +0.06(+1.03%) |
Jul 05, 2022 | 5.330 | 5.840 | 5.140 | 5.840 | 28,298,998 | +0.43(+7.95%) |