Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.890 | 3.140 | 2.850 | 2.950 | 1,409,534 | +0.05(+1.72%) |
Sep 29, 2022 | 3.040 | 3.060 | 2.850 | 2.900 | 1,214,064 | -0.23(-7.35%) |
Sep 28, 2022 | 3.000 | 3.180 | 2.930 | 3.130 | 1,054,366 | +0.12(+3.99%) |
Sep 27, 2022 | 3.060 | 3.125 | 2.840 | 3.010 | 1,774,365 | +0.08(+2.73%) |
Sep 26, 2022 | 3.050 | 3.320 | 2.920 | 2.930 | 1,776,241 | -0.18(-5.79%) |
Sep 23, 2022 | 3.180 | 3.240 | 3.030 | 3.110 | 1,751,687 | -0.15(-4.60%) |
Sep 22, 2022 | 3.550 | 3.570 | 3.220 | 3.260 | 1,403,078 | -0.27(-7.65%) |
Sep 21, 2022 | 3.560 | 3.715 | 3.490 | 3.530 | 928,834 | +0.02(+0.57%) |
Sep 20, 2022 | 3.650 | 3.650 | 3.470 | 3.510 | 1,010,504 | -0.17(-4.62%) |
Sep 19, 2022 | 3.680 | 3.765 | 3.565 | 3.680 | 1,044,894 | -0.08(-2.13%) |
Sep 16, 2022 | 3.800 | 3.860 | 3.700 | 3.760 | 1,483,387 | -0.15(-3.84%) |
Sep 15, 2022 | 4.000 | 4.140 | 3.850 | 3.910 | 1,139,357 | -0.14(-3.46%) |
Sep 14, 2022 | 4.070 | 4.070 | 3.930 | 4.050 | 942,503 | +0.00(+0.00%) |
Sep 13, 2022 | 4.010 | 4.170 | 3.970 | 4.050 | 1,258,834 | -0.19(-4.48%) |
Sep 12, 2022 | 4.380 | 4.440 | 4.170 | 4.240 | 1,266,272 | -0.08(-1.85%) |
Sep 09, 2022 | 4.200 | 4.410 | 4.150 | 4.320 | 1,102,841 | +0.19(+4.60%) |
Sep 08, 2022 | 4.140 | 4.170 | 3.900 | 4.130 | 1,293,729 | -0.18(-4.18%) |
Sep 07, 2022 | 4.070 | 4.340 | 4.070 | 4.310 | 1,100,497 | +0.15(+3.61%) |
Sep 06, 2022 | 4.120 | 4.240 | 4.030 | 4.160 | 812,996 | +0.13(+3.23%) |
Sep 02, 2022 | 4.370 | 4.370 | 4.000 | 4.030 | 1,276,749 | -0.22(-5.18%) |
Sep 01, 2022 | 4.310 | 4.410 | 4.160 | 4.250 | 1,039,755 | -0.20(-4.49%) |
Aug 31, 2022 | 4.380 | 4.480 | 4.250 | 4.450 | 700,289 | +0.16(+3.73%) |
Aug 30, 2022 | 4.450 | 4.470 | 4.239 | 4.290 | 942,368 | -0.11(-2.50%) |
Aug 29, 2022 | 4.430 | 4.580 | 4.390 | 4.400 | 792,582 | -0.08(-1.79%) |
Aug 26, 2022 | 4.690 | 4.740 | 4.380 | 4.480 | 1,719,198 | -0.53(-10.58%) |
Aug 25, 2022 | 4.800 | 5.075 | 4.800 | 5.010 | 1,416,584 | +0.28(+5.92%) |
Aug 24, 2022 | 4.390 | 4.750 | 4.380 | 4.730 | 1,058,244 | +0.38(+8.74%) |
Aug 23, 2022 | 4.470 | 4.589 | 4.310 | 4.350 | 1,432,865 | -0.05(-1.14%) |
Aug 22, 2022 | 4.610 | 4.640 | 4.330 | 4.400 | 1,860,705 | -0.37(-7.76%) |
Aug 19, 2022 | 5.000 | 5.060 | 4.680 | 4.770 | 1,629,716 | -0.43(-8.27%) |
Aug 18, 2022 | 5.120 | 5.370 | 5.040 | 5.200 | 1,190,977 | +0.07(+1.36%) |
Aug 17, 2022 | 5.340 | 5.490 | 5.010 | 5.130 | 1,642,199 | -0.34(-6.22%) |
Aug 16, 2022 | 5.240 | 5.790 | 4.975 | 5.470 | 2,930,751 | +0.18(+3.40%) |
Aug 15, 2022 | 5.500 | 5.725 | 5.270 | 5.290 | 1,710,213 | -0.37(-6.54%) |
Aug 12, 2022 | 4.850 | 5.690 | 4.821 | 5.660 | 3,557,285 | +0.85(+17.67%) |
Aug 11, 2022 | 4.890 | 4.920 | 4.695 | 4.810 | 1,925,178 | -0.07(-1.43%) |
Aug 10, 2022 | 4.250 | 4.890 | 4.115 | 4.880 | 2,798,526 | +0.81(+19.90%) |
Aug 09, 2022 | 4.620 | 4.650 | 3.960 | 4.070 | 3,909,027 | -0.61(-13.03%) |
Aug 08, 2022 | 4.800 | 5.130 | 4.645 | 4.680 | 2,220,452 | -0.05(-1.06%) |
Aug 05, 2022 | 4.680 | 4.880 | 4.605 | 4.730 | 1,188,630 | -0.09(-1.87%) |
Aug 04, 2022 | 4.880 | 4.880 | 4.690 | 4.820 | 820,993 | -0.01(-0.21%) |
Aug 03, 2022 | 4.530 | 4.840 | 4.480 | 4.830 | 1,146,740 | +0.39(+8.78%) |
Aug 02, 2022 | 4.340 | 4.540 | 4.300 | 4.440 | 1,430,941 | -0.02(-0.45%) |
Aug 01, 2022 | 4.540 | 4.540 | 4.440 | 4.460 | 877,346 | -0.16(-3.46%) |
Jul 29, 2022 | 4.640 | 4.750 | 4.520 | 4.620 | 654,525 | -0.09(-1.91%) |
Jul 28, 2022 | 4.680 | 4.840 | 4.565 | 4.710 | 846,717 | +0.03(+0.64%) |
Jul 27, 2022 | 4.420 | 4.745 | 4.370 | 4.680 | 862,884 | +0.35(+8.08%) |
Jul 26, 2022 | 4.550 | 4.550 | 4.330 | 4.330 | 880,084 | -0.29(-6.28%) |
Jul 25, 2022 | 4.660 | 4.660 | 4.320 | 4.620 | 1,559,399 | +0.01(+0.22%) |
Jul 22, 2022 | 5.100 | 5.100 | 4.560 | 4.610 | 1,415,861 | -0.46(-9.07%) |
Jul 21, 2022 | 5.200 | 5.299 | 5.010 | 5.070 | 1,440,939 | -0.24(-4.52%) |
Jul 20, 2022 | 5.160 | 5.445 | 5.110 | 5.310 | 1,517,432 | +0.16(+3.11%) |
Jul 19, 2022 | 5.090 | 5.160 | 4.965 | 5.150 | 1,077,082 | +0.14(+2.79%) |
Jul 18, 2022 | 5.090 | 5.350 | 4.950 | 5.010 | 1,235,762 | +0.00(+0.00%) |
Jul 15, 2022 | 5.050 | 5.080 | 4.610 | 5.010 | 1,276,078 | +0.06(+1.21%) |
Jul 14, 2022 | 5.090 | 5.120 | 4.795 | 4.950 | 1,293,051 | -0.29(-5.53%) |
Jul 13, 2022 | 4.670 | 5.280 | 4.600 | 5.240 | 1,181,758 | +0.39(+8.04%) |
Jul 12, 2022 | 4.780 | 4.895 | 4.611 | 4.850 | 875,475 | +0.07(+1.46%) |
Jul 11, 2022 | 5.000 | 5.130 | 4.760 | 4.780 | 1,779,841 | -0.32(-6.27%) |
Jul 08, 2022 | 5.270 | 5.310 | 5.060 | 5.100 | 1,377,715 | -0.27(-5.03%) |
Jul 07, 2022 | 5.270 | 5.390 | 5.130 | 5.370 | 1,238,721 | +0.16(+3.07%) |
Jul 06, 2022 | 5.120 | 5.280 | 5.040 | 5.210 | 1,473,947 | +0.08(+1.56%) |
Jul 05, 2022 | 4.580 | 5.130 | 4.460 | 5.130 | 2,110,394 | +0.41(+8.69%) |