Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.707 | 4.782 | 4.660 | 4.660 | 9,785,163 | -0.02(-0.40%) |
Sep 29, 2022 | 4.735 | 4.754 | 4.660 | 4.679 | 10,791,848 | -0.13(-2.72%) |
Sep 28, 2022 | 4.735 | 4.828 | 4.707 | 4.810 | 11,912,748 | -0.09(-1.90%) |
Sep 27, 2022 | 4.903 | 4.931 | 4.838 | 4.903 | 14,209,200 | +0.09(+1.94%) |
Sep 26, 2022 | 4.913 | 4.950 | 4.805 | 4.810 | 12,081,368 | -0.13(-2.65%) |
Sep 23, 2022 | 5.015 | 5.048 | 4.870 | 4.941 | 13,299,872 | -0.16(-3.11%) |
Sep 22, 2022 | 5.165 | 5.169 | 5.092 | 5.099 | 14,141,396 | -0.05(-0.91%) |
Sep 21, 2022 | 5.183 | 5.295 | 5.137 | 5.146 | 9,069,189 | -0.04(-0.72%) |
Sep 20, 2022 | 5.183 | 5.239 | 5.148 | 5.183 | 7,690,615 | -0.03(-0.54%) |
Sep 19, 2022 | 5.137 | 5.230 | 5.118 | 5.211 | 8,991,780 | +0.01(+0.18%) |
Sep 16, 2022 | 5.043 | 5.211 | 5.029 | 5.202 | 11,774,481 | +0.18(+3.53%) |
Sep 15, 2022 | 5.062 | 5.127 | 5.007 | 5.025 | 9,345,840 | -0.07(-1.28%) |
Sep 14, 2022 | 5.099 | 5.141 | 5.035 | 5.090 | 8,730,122 | +0.00(+0.00%) |
Sep 13, 2022 | 5.239 | 5.286 | 5.076 | 5.090 | 13,546,145 | -0.21(-3.88%) |
Sep 12, 2022 | 5.351 | 5.412 | 5.277 | 5.295 | 7,314,956 | -0.07(-1.39%) |
Sep 09, 2022 | 5.351 | 5.417 | 5.333 | 5.370 | 8,329,897 | +0.08(+1.59%) |
Sep 08, 2022 | 5.193 | 5.286 | 5.127 | 5.286 | 8,935,480 | +0.12(+2.35%) |
Sep 07, 2022 | 5.062 | 5.193 | 5.034 | 5.165 | 6,889,148 | +0.04(+0.73%) |
Sep 06, 2022 | 5.118 | 5.183 | 5.053 | 5.127 | 9,044,343 | -0.02(-0.36%) |
Sep 02, 2022 | 5.258 | 5.323 | 5.132 | 5.146 | 9,586,111 | -0.08(-1.61%) |
Sep 01, 2022 | 5.267 | 5.295 | 5.165 | 5.230 | 10,029,210 | -0.15(-2.78%) |
Aug 31, 2022 | 5.445 | 5.454 | 5.351 | 5.380 | 7,484,356 | +0.02(+0.35%) |
Aug 30, 2022 | 5.408 | 5.408 | 5.261 | 5.361 | 7,101,230 | +0.03(+0.53%) |
Aug 29, 2022 | 5.361 | 5.426 | 5.333 | 5.333 | 5,938,529 | -0.10(-1.89%) |
Aug 26, 2022 | 5.660 | 5.664 | 5.436 | 5.436 | 8,425,068 | -0.22(-3.96%) |
Aug 25, 2022 | 5.529 | 5.660 | 5.501 | 5.660 | 5,635,269 | +0.18(+3.24%) |
Aug 24, 2022 | 5.501 | 5.529 | 5.431 | 5.482 | 3,440,702 | -0.05(-0.84%) |
Aug 23, 2022 | 5.426 | 5.529 | 5.417 | 5.529 | 4,722,433 | +0.06(+1.02%) |
Aug 22, 2022 | 5.585 | 5.622 | 5.464 | 5.473 | 7,086,334 | -0.20(-3.46%) |
Aug 19, 2022 | 5.809 | 5.809 | 5.660 | 5.669 | 5,567,653 | -0.18(-3.04%) |
Aug 18, 2022 | 5.800 | 5.875 | 5.753 | 5.846 | 4,551,991 | +0.04(+0.64%) |
Aug 17, 2022 | 5.865 | 5.875 | 5.790 | 5.809 | 5,854,814 | -0.08(-1.43%) |
Aug 16, 2022 | 5.940 | 5.940 | 5.846 | 5.893 | 5,920,963 | -0.05(-0.79%) |
Aug 15, 2022 | 5.884 | 5.977 | 5.884 | 5.940 | 4,607,272 | -0.04(-0.63%) |
Aug 12, 2022 | 5.753 | 5.977 | 5.753 | 5.977 | 8,107,760 | +0.19(+3.23%) |
Aug 11, 2022 | 5.837 | 5.931 | 5.772 | 5.790 | 6,833,522 | +0.01(+0.16%) |
Aug 10, 2022 | 5.566 | 5.781 | 5.562 | 5.781 | 8,534,696 | +0.28(+5.09%) |
Aug 09, 2022 | 5.604 | 5.650 | 5.492 | 5.501 | 8,396,855 | -0.16(-2.81%) |
Aug 08, 2022 | 5.613 | 5.697 | 5.594 | 5.660 | 7,553,076 | -0.02(-0.33%) |
Aug 05, 2022 | 5.557 | 5.688 | 5.534 | 5.678 | 6,279,381 | +0.06(+1.00%) |
Aug 04, 2022 | 5.529 | 5.622 | 5.501 | 5.622 | 4,885,688 | +0.11(+2.03%) |
Aug 03, 2022 | 5.445 | 5.510 | 5.398 | 5.510 | 5,966,598 | +0.12(+2.25%) |
Aug 02, 2022 | 5.305 | 5.445 | 5.305 | 5.389 | 7,192,907 | -0.04(-0.69%) |
Aug 01, 2022 | 5.436 | 5.436 | 5.361 | 5.426 | 7,107,939 | -0.07(-1.36%) |
Jul 29, 2022 | 5.454 | 5.510 | 5.398 | 5.501 | 6,328,673 | -0.01(-0.17%) |
Jul 28, 2022 | 5.492 | 5.538 | 5.337 | 5.510 | 7,264,445 | +0.05(+0.85%) |
Jul 27, 2022 | 5.295 | 5.473 | 5.277 | 5.464 | 6,293,158 | +0.29(+5.60%) |
Jul 26, 2022 | 5.211 | 5.235 | 5.146 | 5.174 | 3,205,994 | -0.12(-2.29%) |
Jul 25, 2022 | 5.295 | 5.305 | 5.249 | 5.295 | 3,476,004 | +0.01(+0.18%) |
Jul 22, 2022 | 5.380 | 5.384 | 5.258 | 5.286 | 4,189,730 | -0.13(-2.41%) |
Jul 21, 2022 | 5.323 | 5.417 | 5.305 | 5.417 | 4,093,654 | +0.12(+2.29%) |
Jul 20, 2022 | 5.249 | 5.305 | 5.202 | 5.295 | 6,448,078 | +0.03(+0.53%) |
Jul 19, 2022 | 5.137 | 5.267 | 5.127 | 5.267 | 4,851,940 | +0.22(+4.44%) |
Jul 18, 2022 | 5.071 | 5.127 | 5.025 | 5.043 | 4,221,534 | +0.05(+0.93%) |
Jul 15, 2022 | 4.950 | 4.997 | 4.895 | 4.997 | 5,148,504 | +0.07(+1.52%) |
Jul 14, 2022 | 4.791 | 4.941 | 4.784 | 4.922 | 6,078,679 | +0.17(+3.54%) |
Jul 13, 2022 | 4.670 | 4.772 | 4.660 | 4.754 | 4,719,080 | +0.03(+0.59%) |
Jul 12, 2022 | 4.744 | 4.810 | 4.693 | 4.726 | 4,412,975 | +0.01(+0.20%) |
Jul 11, 2022 | 4.744 | 4.782 | 4.698 | 4.716 | 4,982,087 | -0.11(-2.32%) |
Jul 08, 2022 | 4.735 | 4.875 | 4.735 | 4.828 | 3,967,128 | +0.06(+1.17%) |
Jul 07, 2022 | 4.744 | 4.800 | 4.716 | 4.772 | 5,812,756 | +0.14(+3.02%) |
Jul 06, 2022 | 4.642 | 4.670 | 4.558 | 4.632 | 5,642,664 | -0.09(-1.98%) |
Jul 05, 2022 | 4.604 | 4.726 | 4.558 | 4.726 | 7,067,788 | +0.05(+1.00%) |