Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.304 | 4.394 | 4.264 | 4.284 | 2,040,256 | -0.04(-0.92%) |
Sep 29, 2022 | 4.165 | 4.334 | 4.046 | 4.324 | 2,501,379 | +0.07(+1.64%) |
Sep 28, 2022 | 4.264 | 4.309 | 4.200 | 4.254 | 2,544,621 | -0.01(-0.23%) |
Sep 27, 2022 | 4.394 | 4.413 | 4.190 | 4.264 | 1,716,956 | -0.09(-2.05%) |
Sep 26, 2022 | 4.334 | 4.513 | 4.324 | 4.354 | 1,661,069 | -0.02(-0.45%) |
Sep 23, 2022 | 4.533 | 4.533 | 4.264 | 4.374 | 2,307,386 | -0.25(-5.38%) |
Sep 22, 2022 | 4.572 | 4.712 | 4.563 | 4.622 | 4,124,284 | +0.01(+0.22%) |
Sep 21, 2022 | 4.582 | 4.776 | 4.533 | 4.612 | 3,053,632 | +0.03(+0.65%) |
Sep 20, 2022 | 4.731 | 4.771 | 4.495 | 4.582 | 3,006,275 | -0.24(-4.95%) |
Sep 19, 2022 | 4.871 | 4.950 | 4.712 | 4.821 | 4,181,712 | -0.45(-8.49%) |
Sep 16, 2022 | 5.288 | 5.298 | 5.134 | 5.268 | 4,246,001 | -0.14(-2.57%) |
Sep 15, 2022 | 5.417 | 5.586 | 5.393 | 5.407 | 2,118,397 | -0.04(-0.73%) |
Sep 14, 2022 | 5.785 | 5.785 | 5.368 | 5.447 | 2,866,058 | -0.35(-6.00%) |
Sep 13, 2022 | 5.914 | 5.954 | 5.735 | 5.795 | 2,652,613 | -0.28(-4.58%) |
Sep 12, 2022 | 5.944 | 6.143 | 5.944 | 6.073 | 1,678,157 | +0.19(+3.21%) |
Sep 09, 2022 | 5.885 | 5.964 | 5.825 | 5.885 | 2,256,890 | +0.08(+1.37%) |
Sep 08, 2022 | 5.646 | 5.805 | 5.547 | 5.805 | 2,549,083 | +0.07(+1.21%) |
Sep 07, 2022 | 5.527 | 5.750 | 5.487 | 5.735 | 1,604,976 | +0.19(+3.40%) |
Sep 06, 2022 | 5.696 | 5.775 | 5.502 | 5.547 | 1,416,580 | -0.13(-2.28%) |
Sep 02, 2022 | 5.726 | 5.825 | 5.596 | 5.676 | 2,380,412 | +0.05(+0.88%) |
Sep 01, 2022 | 5.755 | 5.835 | 5.576 | 5.626 | 3,172,415 | -0.22(-3.74%) |
Aug 31, 2022 | 6.103 | 6.120 | 5.845 | 5.845 | 1,692,399 | -0.24(-3.92%) |
Aug 30, 2022 | 6.292 | 6.292 | 6.054 | 6.083 | 2,247,721 | -0.15(-2.39%) |
Aug 29, 2022 | 6.213 | 6.242 | 6.113 | 6.232 | 1,179,308 | -0.03(-0.48%) |
Aug 26, 2022 | 6.490 | 6.570 | 6.163 | 6.262 | 2,153,487 | -0.24(-3.66%) |
Aug 25, 2022 | 6.520 | 6.639 | 6.406 | 6.500 | 2,357,970 | +0.02(+0.31%) |
Aug 24, 2022 | 6.471 | 6.580 | 6.436 | 6.481 | 1,023,252 | -0.03(-0.46%) |
Aug 23, 2022 | 6.550 | 6.694 | 6.476 | 6.510 | 1,168,698 | -0.07(-1.06%) |
Aug 22, 2022 | 6.679 | 6.724 | 6.570 | 6.580 | 1,432,718 | -0.22(-3.21%) |
Aug 19, 2022 | 7.136 | 7.165 | 6.768 | 6.798 | 2,358,377 | -0.42(-5.78%) |
Aug 18, 2022 | 6.947 | 7.215 | 6.947 | 7.215 | 1,817,047 | +0.27(+3.86%) |
Aug 17, 2022 | 6.967 | 7.026 | 6.838 | 6.947 | 1,261,372 | -0.16(-2.23%) |
Aug 16, 2022 | 6.758 | 7.255 | 6.758 | 7.106 | 2,333,428 | +0.29(+4.22%) |
Aug 15, 2022 | 6.947 | 6.967 | 6.768 | 6.818 | 1,763,577 | -0.22(-3.10%) |
Aug 12, 2022 | 6.947 | 7.076 | 6.892 | 7.036 | 2,002,765 | +0.17(+2.46%) |
Aug 11, 2022 | 6.778 | 6.905 | 6.714 | 6.868 | 1,620,252 | +0.14(+2.06%) |
Aug 10, 2022 | 6.649 | 6.843 | 6.647 | 6.729 | 2,578,747 | +0.23(+3.51%) |
Aug 09, 2022 | 6.570 | 6.610 | 6.287 | 6.500 | 4,257,260 | -0.12(-1.80%) |
Aug 08, 2022 | 6.917 | 6.957 | 6.590 | 6.620 | 3,868,857 | -0.29(-4.17%) |
Aug 05, 2022 | 7.394 | 7.404 | 6.749 | 6.907 | 3,887,687 | -0.70(-9.26%) |
Aug 04, 2022 | 7.731 | 7.805 | 7.597 | 7.612 | 2,680,961 | -0.09(-1.16%) |
Aug 03, 2022 | 7.652 | 7.731 | 7.562 | 7.701 | 4,045,755 | +0.09(+1.17%) |
Aug 02, 2022 | 7.671 | 7.781 | 7.493 | 7.612 | 2,368,699 | -0.06(-0.78%) |
Aug 01, 2022 | 7.562 | 7.701 | 7.448 | 7.671 | 3,146,807 | +0.03(+0.39%) |
Jul 29, 2022 | 7.632 | 7.701 | 7.533 | 7.642 | 1,949,605 | +0.04(+0.52%) |
Jul 28, 2022 | 7.493 | 7.810 | 7.483 | 7.602 | 1,266,078 | +0.05(+0.66%) |
Jul 27, 2022 | 7.314 | 7.562 | 7.304 | 7.552 | 1,192,263 | +0.24(+3.26%) |
Jul 26, 2022 | 7.304 | 7.399 | 7.294 | 7.314 | 1,286,389 | +0.00(+0.00%) |
Jul 25, 2022 | 7.394 | 7.468 | 7.235 | 7.314 | 1,566,953 | -0.02(-0.27%) |
Jul 22, 2022 | 7.542 | 7.602 | 7.314 | 7.334 | 1,156,830 | -0.23(-3.02%) |
Jul 21, 2022 | 7.324 | 7.582 | 7.304 | 7.562 | 3,323,867 | +0.24(+3.25%) |
Jul 20, 2022 | 7.185 | 7.349 | 7.056 | 7.324 | 2,150,953 | +0.10(+1.37%) |
Jul 19, 2022 | 6.590 | 7.274 | 6.520 | 7.225 | 3,243,476 | +0.77(+12.00%) |
Jul 18, 2022 | 6.540 | 6.629 | 6.396 | 6.451 | 3,157,657 | +0.04(+0.62%) |
Jul 15, 2022 | 6.421 | 6.421 | 6.282 | 6.411 | 2,045,535 | +0.10(+1.57%) |
Jul 14, 2022 | 6.302 | 6.357 | 6.183 | 6.312 | 2,188,946 | -0.11(-1.70%) |
Jul 13, 2022 | 6.193 | 6.461 | 6.014 | 6.421 | 2,425,966 | -0.32(-4.71%) |
Jul 12, 2022 | 6.669 | 6.887 | 6.669 | 6.739 | 1,829,452 | +0.03(+0.44%) |
Jul 11, 2022 | 6.858 | 6.967 | 6.689 | 6.709 | 1,228,060 | -0.24(-3.43%) |
Jul 08, 2022 | 6.878 | 7.021 | 6.729 | 6.947 | 2,341,420 | +0.05(+0.72%) |
Jul 07, 2022 | 6.977 | 7.131 | 6.868 | 6.897 | 1,931,365 | +0.04(+0.58%) |
Jul 06, 2022 | 7.007 | 7.066 | 6.689 | 6.858 | 2,958,977 | -0.16(-2.26%) |
Jul 05, 2022 | 6.997 | 7.056 | 6.818 | 7.016 | 1,820,031 | -0.14(-1.94%) |