Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.820 | 2.905 | 2.780 | 2.780 | 842,034 | -0.03(-1.07%) |
Sep 29, 2022 | 2.870 | 2.895 | 2.760 | 2.810 | 672,199 | -0.12(-4.10%) |
Sep 28, 2022 | 2.890 | 2.940 | 2.870 | 2.930 | 570,171 | +0.10(+3.53%) |
Sep 27, 2022 | 2.650 | 2.830 | 2.650 | 2.830 | 953,915 | +0.19(+7.20%) |
Sep 26, 2022 | 2.630 | 2.780 | 2.610 | 2.640 | 771,837 | -0.05(-1.86%) |
Sep 23, 2022 | 2.800 | 2.825 | 2.660 | 2.690 | 1,235,870 | -0.17(-5.94%) |
Sep 22, 2022 | 3.020 | 3.020 | 2.860 | 2.860 | 983,116 | -0.15(-4.98%) |
Sep 21, 2022 | 3.160 | 3.160 | 3.000 | 3.010 | 696,597 | -0.04(-1.31%) |
Sep 20, 2022 | 3.090 | 3.100 | 3.030 | 3.050 | 721,492 | -0.04(-1.29%) |
Sep 19, 2022 | 3.120 | 3.130 | 3.059 | 3.090 | 603,828 | -0.05(-1.59%) |
Sep 16, 2022 | 3.170 | 3.170 | 3.045 | 3.140 | 1,798,079 | -0.03(-0.95%) |
Sep 15, 2022 | 3.330 | 3.370 | 3.140 | 3.170 | 1,363,459 | -0.16(-4.80%) |
Sep 14, 2022 | 3.360 | 3.405 | 3.220 | 3.330 | 768,390 | -0.06(-1.77%) |
Sep 13, 2022 | 3.370 | 3.490 | 3.360 | 3.390 | 850,299 | -0.09(-2.59%) |
Sep 12, 2022 | 3.370 | 3.500 | 3.340 | 3.480 | 614,186 | +0.08(+2.35%) |
Sep 09, 2022 | 3.380 | 3.500 | 3.350 | 3.400 | 560,228 | +0.06(+1.80%) |
Sep 08, 2022 | 3.390 | 3.445 | 3.300 | 3.340 | 607,308 | -0.10(-2.91%) |
Sep 07, 2022 | 3.390 | 3.470 | 3.360 | 3.440 | 763,623 | +0.03(+0.88%) |
Sep 06, 2022 | 3.500 | 3.505 | 3.285 | 3.410 | 1,229,939 | -0.11(-3.12%) |
Sep 02, 2022 | 3.620 | 3.620 | 3.441 | 3.520 | 742,583 | +0.02(+0.57%) |
Sep 01, 2022 | 3.650 | 3.680 | 3.440 | 3.500 | 1,012,347 | -0.18(-4.89%) |
Aug 31, 2022 | 3.720 | 3.727 | 3.600 | 3.680 | 1,191,523 | +0.05(+1.38%) |
Aug 30, 2022 | 3.750 | 3.760 | 3.570 | 3.630 | 2,913,043 | -0.10(-2.68%) |
Aug 29, 2022 | 3.640 | 3.800 | 3.640 | 3.730 | 1,249,316 | +0.08(+2.19%) |
Aug 26, 2022 | 3.880 | 3.880 | 3.632 | 3.650 | 1,315,334 | -0.20(-5.19%) |
Aug 25, 2022 | 3.610 | 3.880 | 3.610 | 3.850 | 1,353,376 | +0.26(+7.24%) |
Aug 24, 2022 | 3.600 | 3.680 | 3.580 | 3.590 | 603,368 | -0.01(-0.28%) |
Aug 23, 2022 | 3.590 | 3.680 | 3.490 | 3.600 | 924,195 | +0.09(+2.56%) |
Aug 22, 2022 | 3.410 | 3.610 | 3.415 | 3.510 | 1,022,156 | -0.10(-2.77%) |
Aug 19, 2022 | 3.650 | 3.705 | 3.550 | 3.610 | 1,141,736 | -0.08(-2.17%) |
Aug 18, 2022 | 3.670 | 3.730 | 3.640 | 3.690 | 835,716 | +0.02(+0.54%) |
Aug 17, 2022 | 3.620 | 3.790 | 3.600 | 3.670 | 1,204,353 | +0.03(+0.82%) |
Aug 16, 2022 | 3.600 | 3.660 | 3.570 | 3.640 | 1,244,134 | +0.00(+0.00%) |
Aug 15, 2022 | 3.650 | 3.700 | 3.620 | 3.640 | 1,318,355 | -0.01(-0.27%) |
Aug 12, 2022 | 3.600 | 3.760 | 3.580 | 3.650 | 1,783,706 | +0.07(+1.96%) |
Aug 11, 2022 | 3.500 | 3.605 | 3.450 | 3.580 | 1,653,047 | +0.08(+2.29%) |
Aug 10, 2022 | 3.450 | 3.530 | 3.320 | 3.500 | 1,823,690 | +0.11(+3.24%) |
Aug 09, 2022 | 3.050 | 3.410 | 3.010 | 3.390 | 5,480,106 | +0.58(+20.64%) |
Aug 08, 2022 | 2.810 | 2.910 | 2.760 | 2.810 | 1,541,575 | +0.06(+2.18%) |
Aug 05, 2022 | 2.690 | 2.820 | 2.668 | 2.750 | 604,542 | -0.01(-0.36%) |
Aug 04, 2022 | 2.710 | 2.815 | 2.690 | 2.760 | 834,625 | +0.04(+1.47%) |
Aug 03, 2022 | 2.700 | 2.760 | 2.680 | 2.720 | 614,587 | +0.04(+1.49%) |
Aug 02, 2022 | 2.530 | 2.770 | 2.520 | 2.680 | 1,156,905 | +0.15(+5.93%) |
Aug 01, 2022 | 2.490 | 2.550 | 2.470 | 2.530 | 1,039,624 | +0.00(+0.00%) |
Jul 29, 2022 | 2.440 | 2.550 | 2.410 | 2.530 | 1,005,349 | +0.09(+3.69%) |
Jul 28, 2022 | 2.380 | 2.450 | 2.350 | 2.440 | 890,623 | +0.06(+2.52%) |
Jul 27, 2022 | 2.340 | 2.450 | 2.340 | 2.380 | 1,120,158 | +0.03(+1.28%) |
Jul 26, 2022 | 2.330 | 2.380 | 2.300 | 2.350 | 876,771 | -0.02(-0.84%) |
Jul 25, 2022 | 2.290 | 2.380 | 2.270 | 2.370 | 657,188 | +0.08(+3.49%) |
Jul 22, 2022 | 2.390 | 2.390 | 2.260 | 2.290 | 957,746 | -0.10(-4.18%) |
Jul 21, 2022 | 2.370 | 2.400 | 2.340 | 2.390 | 930,418 | +0.02(+0.84%) |
Jul 20, 2022 | 2.220 | 2.410 | 2.220 | 2.370 | 1,435,289 | +0.15(+6.76%) |
Jul 19, 2022 | 2.120 | 2.240 | 2.120 | 2.220 | 1,113,211 | +0.12(+5.71%) |
Jul 18, 2022 | 2.150 | 2.170 | 2.080 | 2.100 | 766,861 | +0.01(+0.48%) |
Jul 15, 2022 | 2.130 | 2.190 | 2.035 | 2.090 | 983,900 | +0.00(+0.00%) |
Jul 14, 2022 | 2.110 | 2.130 | 2.010 | 2.090 | 1,277,962 | -0.04(-1.88%) |
Jul 13, 2022 | 2.170 | 2.190 | 2.110 | 2.130 | 945,188 | -0.10(-4.48%) |
Jul 12, 2022 | 2.190 | 2.342 | 2.120 | 2.230 | 1,800,718 | +0.01(+0.45%) |
Jul 11, 2022 | 2.300 | 2.310 | 2.170 | 2.220 | 1,167,786 | -0.12(-5.13%) |
Jul 08, 2022 | 2.300 | 2.380 | 2.265 | 2.340 | 902,036 | +0.01(+0.43%) |
Jul 07, 2022 | 2.240 | 2.380 | 2.220 | 2.330 | 1,190,881 | +0.09(+4.02%) |
Jul 06, 2022 | 2.300 | 2.340 | 2.215 | 2.240 | 1,548,870 | -0.09(-3.86%) |
Jul 05, 2022 | 2.250 | 2.340 | 2.200 | 2.330 | 1,309,670 | +0.06(+2.64%) |