Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.597 | 4.669 | 4.557 | 4.624 | 45,433,000 | -0.03(-0.58%) |
Sep 29, 2022 | 4.561 | 4.655 | 4.490 | 4.651 | 67,800,416 | +0.08(+1.76%) |
Sep 28, 2022 | 4.552 | 4.660 | 4.526 | 4.570 | 69,898,048 | -0.01(-0.20%) |
Sep 27, 2022 | 4.597 | 4.646 | 4.530 | 4.579 | 62,926,692 | -0.02(-0.39%) |
Sep 26, 2022 | 4.651 | 4.695 | 4.526 | 4.597 | 61,486,240 | -0.21(-4.28%) |
Sep 23, 2022 | 4.856 | 4.874 | 4.740 | 4.803 | 63,125,612 | -0.21(-4.11%) |
Sep 22, 2022 | 4.910 | 5.040 | 4.847 | 5.008 | 51,818,352 | +0.18(+3.70%) |
Sep 21, 2022 | 4.892 | 4.964 | 4.829 | 4.830 | 54,976,092 | -0.07(-1.46%) |
Sep 20, 2022 | 4.776 | 4.955 | 4.758 | 4.901 | 55,501,800 | +0.15(+3.20%) |
Sep 19, 2022 | 4.481 | 4.776 | 4.463 | 4.749 | 37,499,488 | +0.23(+5.15%) |
Sep 16, 2022 | 4.472 | 4.534 | 4.445 | 4.517 | 41,325,596 | -0.03(-0.59%) |
Sep 15, 2022 | 4.570 | 4.624 | 4.517 | 4.543 | 26,415,744 | -0.04(-0.97%) |
Sep 14, 2022 | 4.570 | 4.606 | 4.534 | 4.588 | 25,565,918 | +0.01(+0.20%) |
Sep 13, 2022 | 4.606 | 4.682 | 4.561 | 4.579 | 39,817,436 | -0.13(-2.85%) |
Sep 12, 2022 | 4.678 | 4.749 | 4.669 | 4.713 | 25,971,692 | +0.09(+1.93%) |
Sep 09, 2022 | 4.588 | 4.646 | 4.570 | 4.624 | 36,872,868 | +0.11(+2.38%) |
Sep 08, 2022 | 4.543 | 4.610 | 4.512 | 4.517 | 40,565,172 | -0.07(-1.56%) |
Sep 07, 2022 | 4.481 | 4.606 | 4.427 | 4.588 | 24,558,508 | +0.06(+1.38%) |
Sep 06, 2022 | 4.570 | 4.584 | 4.490 | 4.526 | 48,473,672 | -0.01(-0.20%) |
Sep 02, 2022 | 4.526 | 4.597 | 4.490 | 4.534 | 43,115,604 | +0.09(+2.01%) |
Sep 01, 2022 | 4.445 | 4.454 | 4.338 | 4.445 | 50,547,088 | +0.03(+0.68%) |
Aug 31, 2022 | 4.505 | 4.572 | 4.388 | 4.415 | 48,715,100 | -0.17(-3.70%) |
Aug 30, 2022 | 4.701 | 4.719 | 4.585 | 4.585 | 35,417,192 | -0.11(-2.29%) |
Aug 29, 2022 | 4.639 | 4.728 | 4.630 | 4.692 | 27,580,812 | +0.05(+1.16%) |
Aug 26, 2022 | 4.674 | 4.737 | 4.625 | 4.639 | 30,065,876 | -0.02(-0.38%) |
Aug 25, 2022 | 4.603 | 4.674 | 4.576 | 4.656 | 20,160,510 | +0.06(+1.36%) |
Aug 24, 2022 | 4.594 | 4.639 | 4.576 | 4.594 | 18,727,644 | +0.02(+0.39%) |
Aug 23, 2022 | 4.558 | 4.630 | 4.549 | 4.576 | 22,577,522 | +0.05(+1.19%) |
Aug 22, 2022 | 4.487 | 4.531 | 4.455 | 4.522 | 23,671,812 | -0.04(-0.78%) |
Aug 19, 2022 | 4.558 | 4.567 | 4.496 | 4.558 | 31,705,550 | -0.04(-0.96%) |
Aug 18, 2022 | 4.673 | 4.677 | 4.567 | 4.602 | 35,515,484 | -0.04(-0.76%) |
Aug 17, 2022 | 4.576 | 4.664 | 4.567 | 4.638 | 42,842,784 | +0.00(+0.00%) |
Aug 16, 2022 | 4.602 | 4.664 | 4.594 | 4.638 | 38,029,832 | +0.00(+0.00%) |
Aug 15, 2022 | 4.540 | 4.664 | 4.523 | 4.638 | 35,152,096 | +0.04(+0.77%) |
Aug 12, 2022 | 4.540 | 4.629 | 4.510 | 4.602 | 38,359,212 | +0.12(+2.76%) |
Aug 11, 2022 | 4.540 | 4.602 | 4.461 | 4.479 | 54,952,584 | -0.06(-1.36%) |
Aug 10, 2022 | 4.505 | 4.594 | 4.496 | 4.540 | 70,599,072 | +0.12(+2.80%) |
Aug 09, 2022 | 4.355 | 4.430 | 4.302 | 4.417 | 63,227,644 | +0.10(+2.25%) |
Aug 08, 2022 | 4.267 | 4.329 | 4.223 | 4.320 | 47,386,816 | +0.09(+2.09%) |
Aug 05, 2022 | 4.063 | 4.249 | 4.046 | 4.231 | 50,863,072 | +0.12(+3.01%) |
Aug 04, 2022 | 4.055 | 4.116 | 4.024 | 4.108 | 37,171,380 | +0.15(+3.79%) |
Aug 03, 2022 | 3.940 | 3.975 | 3.913 | 3.957 | 30,662,304 | +0.04(+0.90%) |
Aug 02, 2022 | 3.940 | 3.993 | 3.913 | 3.922 | 37,236,728 | -0.04(-1.11%) |
Aug 01, 2022 | 3.957 | 4.019 | 3.913 | 3.966 | 59,136,700 | -0.01(-0.15%) |
Jul 29, 2022 | 3.963 | 4.052 | 3.954 | 3.972 | 49,864,532 | -0.05(-1.32%) |
Jul 28, 2022 | 3.981 | 4.025 | 3.902 | 4.025 | 42,415,404 | +0.11(+2.70%) |
Jul 27, 2022 | 3.884 | 3.937 | 3.849 | 3.919 | 69,200,752 | +0.09(+2.30%) |
Jul 26, 2022 | 3.822 | 3.910 | 3.796 | 3.831 | 50,752,800 | -0.01(-0.23%) |
Jul 25, 2022 | 3.769 | 3.862 | 3.716 | 3.840 | 62,811,892 | +0.14(+3.82%) |
Jul 22, 2022 | 3.769 | 3.813 | 3.665 | 3.699 | 55,746,320 | -0.06(-1.64%) |
Jul 21, 2022 | 3.690 | 3.760 | 3.646 | 3.760 | 49,297,716 | +0.00(+0.00%) |
Jul 20, 2022 | 3.769 | 3.804 | 3.716 | 3.760 | 50,987,196 | -0.04(-1.16%) |
Jul 19, 2022 | 3.716 | 3.831 | 3.712 | 3.804 | 64,694,984 | +0.11(+2.86%) |
Jul 18, 2022 | 3.681 | 3.751 | 3.672 | 3.699 | 64,248,476 | +0.05(+1.45%) |
Jul 15, 2022 | 3.566 | 3.687 | 3.548 | 3.646 | 49,040,436 | +0.11(+3.25%) |
Jul 14, 2022 | 3.495 | 3.566 | 3.443 | 3.531 | 75,834,264 | -0.09(-2.44%) |
Jul 13, 2022 | 3.619 | 3.699 | 3.584 | 3.619 | 62,507,348 | +0.02(+0.49%) |
Jul 12, 2022 | 3.593 | 3.668 | 3.557 | 3.601 | 39,019,472 | -0.05(-1.45%) |
Jul 11, 2022 | 3.672 | 3.716 | 3.637 | 3.654 | 53,716,644 | -0.13(-3.50%) |
Jul 08, 2022 | 3.787 | 3.813 | 3.743 | 3.787 | 41,058,024 | +0.04(+1.18%) |
Jul 07, 2022 | 3.707 | 3.769 | 3.707 | 3.743 | 38,868,040 | +0.10(+2.66%) |
Jul 06, 2022 | 3.672 | 3.699 | 3.575 | 3.646 | 59,963,832 | -0.05(-1.43%) |
Jul 05, 2022 | 3.646 | 3.707 | 3.593 | 3.699 | 56,719,428 | -0.05(-1.41%) |