Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.560 | 3.660 | 3.510 | 3.520 | 7,413,910 | -0.05(-1.40%) |
Sep 29, 2022 | 3.900 | 3.910 | 3.520 | 3.570 | 12,405,390 | -0.37(-9.39%) |
Sep 28, 2022 | 3.920 | 3.980 | 3.830 | 3.940 | 7,418,384 | +0.04(+1.03%) |
Sep 27, 2022 | 3.940 | 4.050 | 3.780 | 3.900 | 11,807,148 | +0.05(+1.30%) |
Sep 26, 2022 | 3.940 | 4.096 | 3.830 | 3.850 | 11,811,865 | -0.04(-1.03%) |
Sep 23, 2022 | 4.010 | 4.050 | 3.820 | 3.890 | 15,316,595 | -0.19(-4.66%) |
Sep 22, 2022 | 4.420 | 4.450 | 3.950 | 4.080 | 22,549,012 | -0.30(-6.85%) |
Sep 21, 2022 | 4.560 | 4.560 | 4.100 | 4.380 | 20,034,332 | -0.18(-3.95%) |
Sep 20, 2022 | 4.640 | 4.700 | 4.520 | 4.560 | 11,067,455 | -0.02(-0.44%) |
Sep 19, 2022 | 5.070 | 5.125 | 4.560 | 4.580 | 25,072,212 | -0.54(-10.55%) |
Sep 16, 2022 | 5.250 | 5.250 | 5.060 | 5.120 | 23,261,828 | -0.10(-1.92%) |
Sep 15, 2022 | 5.330 | 5.450 | 5.160 | 5.220 | 14,704,291 | -0.15(-2.79%) |
Sep 14, 2022 | 5.180 | 5.580 | 5.100 | 5.370 | 19,299,552 | +0.34(+6.76%) |
Sep 13, 2022 | 5.170 | 5.200 | 5.020 | 5.030 | 10,056,309 | -0.36(-6.68%) |
Sep 12, 2022 | 5.380 | 5.465 | 5.240 | 5.390 | 11,336,879 | -0.03(-0.55%) |
Sep 09, 2022 | 5.280 | 5.540 | 5.220 | 5.420 | 24,262,358 | +0.17(+3.24%) |
Sep 08, 2022 | 5.100 | 5.310 | 5.020 | 5.250 | 11,228,419 | +0.08(+1.55%) |
Sep 07, 2022 | 5.020 | 5.235 | 5.000 | 5.170 | 16,367,199 | +0.11(+2.17%) |
Sep 06, 2022 | 5.330 | 5.370 | 5.030 | 5.060 | 15,222,698 | -0.21(-3.98%) |
Sep 02, 2022 | 5.360 | 5.580 | 5.260 | 5.270 | 8,703,877 | -0.05(-0.94%) |
Sep 01, 2022 | 5.250 | 5.365 | 5.100 | 5.320 | 11,773,694 | -0.04(-0.75%) |
Aug 31, 2022 | 5.540 | 5.570 | 5.290 | 5.360 | 9,944,710 | -0.05(-0.92%) |
Aug 30, 2022 | 5.820 | 5.930 | 5.300 | 5.410 | 16,652,844 | -0.56(-9.38%) |
Aug 29, 2022 | 5.880 | 6.210 | 5.840 | 5.970 | 6,141,979 | -0.03(-0.50%) |
Aug 26, 2022 | 6.250 | 6.290 | 5.875 | 6.000 | 7,772,948 | -0.17(-2.76%) |
Aug 25, 2022 | 6.200 | 6.350 | 6.030 | 6.170 | 8,209,219 | +0.22(+3.70%) |
Aug 24, 2022 | 5.850 | 6.100 | 5.780 | 5.950 | 8,216,681 | +0.15(+2.59%) |
Aug 23, 2022 | 5.640 | 6.000 | 5.580 | 5.800 | 12,494,353 | +0.31(+5.65%) |
Aug 22, 2022 | 5.860 | 5.890 | 5.490 | 5.490 | 12,132,494 | -0.51(-8.50%) |
Aug 19, 2022 | 6.420 | 6.450 | 5.965 | 6.000 | 9,997,481 | -0.60(-9.09%) |
Aug 18, 2022 | 6.550 | 6.660 | 6.440 | 6.600 | 7,612,637 | +0.03(+0.46%) |
Aug 17, 2022 | 6.760 | 6.760 | 6.510 | 6.570 | 7,917,432 | -0.33(-4.78%) |
Aug 16, 2022 | 6.680 | 7.010 | 6.380 | 6.900 | 12,633,949 | +0.18(+2.68%) |
Aug 15, 2022 | 6.880 | 7.100 | 6.620 | 6.720 | 9,501,245 | -0.11(-1.61%) |
Aug 12, 2022 | 6.780 | 7.280 | 6.560 | 6.830 | 18,308,412 | +0.14(+2.09%) |
Aug 11, 2022 | 7.050 | 7.050 | 6.560 | 6.690 | 16,512,315 | -0.30(-4.29%) |
Aug 10, 2022 | 7.370 | 7.380 | 6.910 | 6.990 | 12,381,265 | +0.03(+0.43%) |
Aug 09, 2022 | 7.610 | 7.622 | 6.950 | 6.960 | 13,260,280 | -0.83(-10.65%) |
Aug 08, 2022 | 8.150 | 8.970 | 7.760 | 7.790 | 19,268,174 | -0.26(-3.23%) |
Aug 05, 2022 | 7.770 | 8.085 | 7.570 | 8.050 | 14,847,471 | +0.10(+1.26%) |
Aug 04, 2022 | 7.680 | 8.098 | 7.410 | 7.950 | 21,215,614 | +0.47(+6.28%) |
Aug 03, 2022 | 7.110 | 7.500 | 6.980 | 7.480 | 13,692,598 | +0.52(+7.47%) |
Aug 02, 2022 | 6.570 | 7.200 | 6.550 | 6.960 | 15,622,372 | +0.25(+3.73%) |
Aug 01, 2022 | 6.030 | 6.730 | 5.930 | 6.710 | 14,219,598 | +0.49(+7.88%) |
Jul 29, 2022 | 6.320 | 6.340 | 6.020 | 6.220 | 5,831,498 | -0.16(-2.51%) |
Jul 28, 2022 | 6.100 | 6.885 | 6.075 | 6.380 | 12,202,490 | +0.46(+7.77%) |
Jul 27, 2022 | 5.850 | 5.980 | 5.630 | 5.920 | 5,442,768 | +0.17(+2.96%) |
Jul 26, 2022 | 5.680 | 5.850 | 5.580 | 5.750 | 4,066,800 | -0.02(-0.35%) |
Jul 25, 2022 | 5.930 | 5.930 | 5.690 | 5.770 | 4,155,489 | -0.12(-2.04%) |
Jul 22, 2022 | 6.300 | 6.370 | 5.810 | 5.890 | 6,061,445 | -0.43(-6.80%) |
Jul 21, 2022 | 5.820 | 6.340 | 5.750 | 6.320 | 9,436,869 | +0.43(+7.30%) |
Jul 20, 2022 | 5.660 | 6.010 | 5.630 | 5.890 | 8,715,897 | +0.25(+4.43%) |
Jul 19, 2022 | 5.700 | 5.810 | 5.555 | 5.640 | 6,169,538 | +0.04(+0.71%) |
Jul 18, 2022 | 5.570 | 5.810 | 5.500 | 5.600 | 7,430,315 | +0.19(+3.51%) |
Jul 15, 2022 | 5.380 | 5.440 | 5.151 | 5.410 | 4,729,103 | +0.12(+2.27%) |
Jul 14, 2022 | 5.170 | 5.340 | 5.080 | 5.290 | 5,167,062 | -0.02(-0.38%) |
Jul 13, 2022 | 5.020 | 5.380 | 4.980 | 5.310 | 5,600,786 | +0.12(+2.31%) |
Jul 12, 2022 | 5.130 | 5.320 | 5.070 | 5.190 | 4,787,165 | +0.05(+0.97%) |
Jul 11, 2022 | 5.440 | 5.470 | 5.110 | 5.140 | 5,503,580 | -0.35(-6.38%) |
Jul 08, 2022 | 5.310 | 5.555 | 5.220 | 5.490 | 5,984,108 | +0.07(+1.29%) |
Jul 07, 2022 | 5.200 | 5.450 | 5.130 | 5.420 | 8,171,445 | +0.24(+4.63%) |
Jul 06, 2022 | 5.050 | 5.240 | 4.950 | 5.180 | 8,035,015 | -0.01(-0.19%) |
Jul 05, 2022 | 4.650 | 5.220 | 4.415 | 5.190 | 13,763,786 | +0.47(+9.96%) |