Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.740 | 2.740 | 2.610 | 2.610 | 22,871 | -0.13(-4.77%) |
Sep 29, 2022 | 2.730 | 2.741 | 2.620 | 2.741 | 10,120 | +0.01(+0.40%) |
Sep 28, 2022 | 2.620 | 2.762 | 2.620 | 2.730 | 38,324 | +0.10(+3.80%) |
Sep 27, 2022 | 2.620 | 2.660 | 2.550 | 2.630 | 26,471 | +0.09(+3.54%) |
Sep 26, 2022 | 2.530 | 2.630 | 2.500 | 2.540 | 16,715 | +0.03(+1.20%) |
Sep 23, 2022 | 2.510 | 2.630 | 2.410 | 2.510 | 36,251 | -0.06(-2.33%) |
Sep 22, 2022 | 2.830 | 2.830 | 2.540 | 2.570 | 113,377 | -0.18(-6.55%) |
Sep 21, 2022 | 2.880 | 2.880 | 2.750 | 2.750 | 31,351 | -0.08(-2.83%) |
Sep 20, 2022 | 2.880 | 2.990 | 2.795 | 2.830 | 27,641 | -0.03(-1.05%) |
Sep 19, 2022 | 2.910 | 2.920 | 2.800 | 2.860 | 24,391 | +0.02(+0.70%) |
Sep 16, 2022 | 2.990 | 3.000 | 2.800 | 2.840 | 69,987 | -0.15(-5.02%) |
Sep 15, 2022 | 2.950 | 3.070 | 2.900 | 2.990 | 44,520 | +0.02(+0.67%) |
Sep 14, 2022 | 2.940 | 3.039 | 2.890 | 2.970 | 57,014 | -0.06(-1.98%) |
Sep 13, 2022 | 2.980 | 3.070 | 2.945 | 3.030 | 35,322 | -0.04(-1.30%) |
Sep 12, 2022 | 3.090 | 3.090 | 2.960 | 3.070 | 47,444 | +0.00(+0.00%) |
Sep 09, 2022 | 3.000 | 3.100 | 2.940 | 3.070 | 83,303 | +0.09(+3.02%) |
Sep 08, 2022 | 2.850 | 3.110 | 2.803 | 2.980 | 246,927 | +0.07(+2.41%) |
Sep 07, 2022 | 2.850 | 2.970 | 2.750 | 2.910 | 84,122 | +0.06(+2.11%) |
Sep 06, 2022 | 3.010 | 3.050 | 2.750 | 2.850 | 223,573 | -0.21(-6.86%) |
Sep 02, 2022 | 3.100 | 3.300 | 3.030 | 3.060 | 360,933 | -0.14(-4.38%) |
Sep 01, 2022 | 3.690 | 4.060 | 3.060 | 3.200 | 1,224,495 | -1.05(-24.71%) |
Aug 31, 2022 | 4.150 | 5.110 | 4.110 | 4.250 | 15,400,508 | +0.47(+12.43%) |
Aug 30, 2022 | 3.260 | 3.980 | 3.215 | 3.780 | 1,666,481 | +0.50(+15.24%) |
Aug 29, 2022 | 3.260 | 3.350 | 3.120 | 3.280 | 42,628 | +0.03(+0.92%) |
Aug 26, 2022 | 3.580 | 3.600 | 3.250 | 3.250 | 85,454 | -0.28(-7.93%) |
Aug 25, 2022 | 3.400 | 3.650 | 3.370 | 3.530 | 148,386 | +0.10(+2.92%) |
Aug 24, 2022 | 3.320 | 3.500 | 3.320 | 3.430 | 44,179 | +0.08(+2.39%) |
Aug 23, 2022 | 3.350 | 3.390 | 3.260 | 3.350 | 59,527 | -0.04(-1.18%) |
Aug 22, 2022 | 3.340 | 3.600 | 3.270 | 3.390 | 67,649 | -0.01(-0.29%) |
Aug 19, 2022 | 3.420 | 3.450 | 3.300 | 3.400 | 80,925 | -0.10(-2.86%) |
Aug 18, 2022 | 3.310 | 3.560 | 3.310 | 3.500 | 144,502 | +0.15(+4.48%) |
Aug 17, 2022 | 3.170 | 3.500 | 3.110 | 3.350 | 169,141 | +0.11(+3.40%) |
Aug 16, 2022 | 3.050 | 3.280 | 3.050 | 3.240 | 152,613 | +0.17(+5.54%) |
Aug 15, 2022 | 3.260 | 3.389 | 2.950 | 3.070 | 277,533 | -0.26(-7.81%) |
Aug 12, 2022 | 3.600 | 3.700 | 3.240 | 3.330 | 363,748 | -0.26(-7.24%) |
Aug 11, 2022 | 3.470 | 3.990 | 3.470 | 3.590 | 791,205 | +0.12(+3.46%) |
Aug 10, 2022 | 3.550 | 3.550 | 3.430 | 3.470 | 37,619 | +0.03(+0.87%) |
Aug 09, 2022 | 3.540 | 3.540 | 3.410 | 3.440 | 56,399 | -0.10(-2.82%) |
Aug 08, 2022 | 3.470 | 3.640 | 3.400 | 3.540 | 120,983 | +0.04(+1.14%) |
Aug 05, 2022 | 3.360 | 3.690 | 3.330 | 3.500 | 259,425 | +0.13(+3.86%) |
Aug 04, 2022 | 3.490 | 3.490 | 3.310 | 3.370 | 85,639 | -0.07(-2.03%) |
Aug 03, 2022 | 3.350 | 3.500 | 3.210 | 3.440 | 190,132 | +0.16(+4.88%) |
Aug 02, 2022 | 3.600 | 3.650 | 3.189 | 3.280 | 650,206 | +0.00(+0.00%) |
Aug 01, 2022 | 3.100 | 3.450 | 3.055 | 3.280 | 577,418 | +0.22(+7.19%) |
Jul 29, 2022 | 2.960 | 3.150 | 2.840 | 3.060 | 365,362 | +0.15(+5.15%) |
Jul 28, 2022 | 2.900 | 2.980 | 2.880 | 2.910 | 43,617 | -0.03(-1.02%) |
Jul 27, 2022 | 2.960 | 3.050 | 2.860 | 2.940 | 135,881 | -0.01(-0.34%) |
Jul 26, 2022 | 3.000 | 3.060 | 2.867 | 2.950 | 107,584 | -0.09(-2.96%) |
Jul 25, 2022 | 2.970 | 3.143 | 2.890 | 3.040 | 288,917 | +0.03(+1.00%) |
Jul 22, 2022 | 2.960 | 3.830 | 2.860 | 3.010 | 2,798,137 | +0.01(+0.33%) |
Jul 21, 2022 | 3.200 | 3.200 | 2.920 | 3.000 | 74,854 | -0.20(-6.25%) |
Jul 20, 2022 | 2.970 | 3.340 | 2.970 | 3.200 | 218,435 | +0.19(+6.31%) |
Jul 19, 2022 | 2.840 | 3.110 | 2.840 | 3.010 | 195,134 | +0.20(+7.12%) |
Jul 18, 2022 | 2.840 | 3.100 | 2.730 | 2.810 | 244,632 | +0.07(+2.55%) |
Jul 15, 2022 | 2.890 | 2.890 | 2.687 | 2.740 | 26,080 | -0.17(-5.84%) |
Jul 14, 2022 | 2.840 | 3.050 | 2.721 | 2.910 | 107,349 | -0.05(-1.69%) |
Jul 13, 2022 | 2.690 | 2.990 | 2.570 | 2.960 | 138,464 | +0.23(+8.42%) |
Jul 12, 2022 | 2.820 | 2.820 | 2.650 | 2.730 | 14,170 | -0.05(-1.80%) |
Jul 11, 2022 | 2.810 | 2.810 | 2.550 | 2.780 | 71,025 | +0.01(+0.36%) |
Jul 08, 2022 | 2.700 | 2.800 | 2.670 | 2.770 | 32,759 | +0.08(+2.97%) |
Jul 07, 2022 | 2.520 | 2.700 | 2.490 | 2.690 | 25,898 | +0.14(+5.49%) |
Jul 06, 2022 | 2.490 | 2.600 | 2.460 | 2.550 | 17,780 | +0.02(+0.79%) |
Jul 05, 2022 | 2.500 | 2.610 | 2.320 | 2.530 | 58,136 | -0.01(-0.39%) |