Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.040 | 3.150 | 2.980 | 3.000 | 23,770 | -0.08(-2.60%) |
Sep 29, 2022 | 3.030 | 3.145 | 2.990 | 3.080 | 45,067 | -0.01(-0.32%) |
Sep 28, 2022 | 2.920 | 3.121 | 2.920 | 3.090 | 78,348 | +0.17(+5.82%) |
Sep 27, 2022 | 2.790 | 2.950 | 2.790 | 2.920 | 77,930 | +0.09(+3.18%) |
Sep 26, 2022 | 2.940 | 2.970 | 2.780 | 2.830 | 118,877 | -0.13(-4.39%) |
Sep 23, 2022 | 2.940 | 2.960 | 2.770 | 2.960 | 288,524 | +0.02(+0.68%) |
Sep 22, 2022 | 3.010 | 3.099 | 2.925 | 2.940 | 85,673 | -0.06(-2.00%) |
Sep 21, 2022 | 3.120 | 3.120 | 3.000 | 3.000 | 156,314 | -0.08(-2.60%) |
Sep 20, 2022 | 3.060 | 3.080 | 3.000 | 3.080 | 44,153 | -0.06(-1.91%) |
Sep 19, 2022 | 3.000 | 3.140 | 3.000 | 3.140 | 43,309 | +0.12(+3.97%) |
Sep 16, 2022 | 3.050 | 3.050 | 2.990 | 3.020 | 113,884 | -0.08(-2.58%) |
Sep 15, 2022 | 2.980 | 3.100 | 2.980 | 3.100 | 54,502 | +0.04(+1.31%) |
Sep 14, 2022 | 3.000 | 3.123 | 2.980 | 3.060 | 98,303 | +0.09(+3.03%) |
Sep 13, 2022 | 3.050 | 3.130 | 2.910 | 2.970 | 137,443 | -0.17(-5.41%) |
Sep 12, 2022 | 3.240 | 3.360 | 3.100 | 3.140 | 96,061 | -0.01(-0.32%) |
Sep 09, 2022 | 3.250 | 3.250 | 3.020 | 3.150 | 172,691 | -0.01(-0.32%) |
Sep 08, 2022 | 3.150 | 3.220 | 3.100 | 3.160 | 14,696 | +0.02(+0.64%) |
Sep 07, 2022 | 3.010 | 3.150 | 2.980 | 3.140 | 53,297 | +0.09(+2.95%) |
Sep 06, 2022 | 3.280 | 3.280 | 2.950 | 3.050 | 96,068 | -0.16(-4.98%) |
Sep 02, 2022 | 3.200 | 3.270 | 3.150 | 3.210 | 46,681 | +0.08(+2.56%) |
Sep 01, 2022 | 3.160 | 3.230 | 3.010 | 3.130 | 113,259 | -0.07(-2.19%) |
Aug 31, 2022 | 3.230 | 3.330 | 3.180 | 3.200 | 23,334 | -0.08(-2.44%) |
Aug 30, 2022 | 3.450 | 3.460 | 3.220 | 3.280 | 136,775 | -0.20(-5.75%) |
Aug 29, 2022 | 3.590 | 3.680 | 3.430 | 3.480 | 96,304 | -0.12(-3.33%) |
Aug 26, 2022 | 3.770 | 3.830 | 3.550 | 3.600 | 71,233 | -0.19(-5.01%) |
Aug 25, 2022 | 3.600 | 3.820 | 3.540 | 3.790 | 163,814 | +0.22(+6.16%) |
Aug 24, 2022 | 3.450 | 3.600 | 3.420 | 3.570 | 278,373 | +0.17(+5.00%) |
Aug 23, 2022 | 3.360 | 3.640 | 3.345 | 3.400 | 169,812 | +0.06(+1.80%) |
Aug 22, 2022 | 3.350 | 3.400 | 3.200 | 3.340 | 36,084 | -0.02(-0.60%) |
Aug 19, 2022 | 3.390 | 3.430 | 3.299 | 3.360 | 28,360 | -0.04(-1.18%) |
Aug 18, 2022 | 3.350 | 3.420 | 3.300 | 3.400 | 51,715 | +0.10(+3.03%) |
Aug 17, 2022 | 3.310 | 3.420 | 3.200 | 3.300 | 57,842 | +0.00(+0.00%) |
Aug 16, 2022 | 3.370 | 3.435 | 3.266 | 3.300 | 40,835 | -0.14(-4.07%) |
Aug 15, 2022 | 3.430 | 3.490 | 3.250 | 3.440 | 67,628 | -0.13(-3.64%) |
Aug 12, 2022 | 3.520 | 3.660 | 3.500 | 3.570 | 73,417 | +0.00(+0.00%) |
Aug 11, 2022 | 3.550 | 3.610 | 3.500 | 3.570 | 103,899 | +0.04(+1.13%) |
Aug 10, 2022 | 3.390 | 3.540 | 3.350 | 3.530 | 61,337 | +0.15(+4.44%) |
Aug 09, 2022 | 3.440 | 3.480 | 3.300 | 3.380 | 48,034 | -0.10(-2.87%) |
Aug 08, 2022 | 3.360 | 3.550 | 3.360 | 3.480 | 128,454 | +0.12(+3.57%) |
Aug 05, 2022 | 3.080 | 3.457 | 3.080 | 3.360 | 103,585 | +0.28(+9.09%) |
Aug 04, 2022 | 3.290 | 3.320 | 3.060 | 3.080 | 62,807 | -0.30(-8.88%) |
Aug 03, 2022 | 3.320 | 3.490 | 3.220 | 3.380 | 142,700 | +0.04(+1.20%) |
Aug 02, 2022 | 3.350 | 3.453 | 3.240 | 3.340 | 64,171 | -0.09(-2.62%) |
Aug 01, 2022 | 3.550 | 3.550 | 3.350 | 3.430 | 34,539 | -0.10(-2.83%) |
Jul 29, 2022 | 3.400 | 3.550 | 3.390 | 3.530 | 111,293 | +0.12(+3.52%) |
Jul 28, 2022 | 3.420 | 3.460 | 3.170 | 3.410 | 101,259 | -0.04(-1.16%) |
Jul 27, 2022 | 3.220 | 3.490 | 3.210 | 3.450 | 118,579 | +0.23(+7.14%) |
Jul 26, 2022 | 3.290 | 3.290 | 3.110 | 3.220 | 26,341 | +0.00(+0.00%) |
Jul 25, 2022 | 3.000 | 3.230 | 2.920 | 3.220 | 104,536 | +0.26(+8.78%) |
Jul 22, 2022 | 3.000 | 3.046 | 2.900 | 2.960 | 49,683 | -0.03(-1.00%) |
Jul 21, 2022 | 3.100 | 3.156 | 2.920 | 2.990 | 36,597 | -0.21(-6.56%) |
Jul 20, 2022 | 3.230 | 3.260 | 3.102 | 3.200 | 23,612 | -0.05(-1.54%) |
Jul 19, 2022 | 3.140 | 3.280 | 3.100 | 3.250 | 57,734 | +0.07(+2.20%) |
Jul 18, 2022 | 3.020 | 3.210 | 2.950 | 3.180 | 73,466 | +0.27(+9.28%) |
Jul 15, 2022 | 2.850 | 2.950 | 2.830 | 2.910 | 48,621 | +0.07(+2.46%) |
Jul 14, 2022 | 2.950 | 2.980 | 2.780 | 2.840 | 241,026 | -0.12(-4.05%) |
Jul 13, 2022 | 2.970 | 3.060 | 2.960 | 2.960 | 57,740 | -0.02(-0.67%) |
Jul 12, 2022 | 2.950 | 3.000 | 2.950 | 2.980 | 225,809 | +0.03(+1.02%) |
Jul 11, 2022 | 2.950 | 3.020 | 2.950 | 2.950 | 102,201 | -0.06(-1.99%) |
Jul 08, 2022 | 3.090 | 3.120 | 2.970 | 3.010 | 49,410 | -0.05(-1.63%) |
Jul 07, 2022 | 3.140 | 3.190 | 3.040 | 3.060 | 43,930 | +0.05(+1.66%) |
Jul 06, 2022 | 3.080 | 3.120 | 2.950 | 3.010 | 66,725 | -0.14(-4.44%) |
Jul 05, 2022 | 3.160 | 3.168 | 2.950 | 3.150 | 167,955 | -0.10(-3.08%) |