Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.850 | 2.960 | 2.760 | 2.800 | 802,252 | -0.01(-0.36%) |
Sep 29, 2022 | 3.130 | 3.190 | 2.730 | 2.810 | 530,392 | -0.35(-11.08%) |
Sep 28, 2022 | 2.910 | 3.230 | 2.910 | 3.160 | 239,108 | +0.18(+6.04%) |
Sep 27, 2022 | 2.950 | 3.060 | 2.900 | 2.980 | 183,690 | +0.06(+2.05%) |
Sep 26, 2022 | 2.960 | 2.990 | 2.830 | 2.920 | 92,811 | +0.00(+0.00%) |
Sep 23, 2022 | 2.870 | 2.980 | 2.800 | 2.920 | 110,949 | +0.07(+2.46%) |
Sep 22, 2022 | 2.960 | 2.960 | 2.787 | 2.850 | 107,197 | -0.10(-3.39%) |
Sep 21, 2022 | 3.000 | 3.050 | 2.910 | 2.950 | 279,292 | -0.07(-2.32%) |
Sep 20, 2022 | 3.010 | 3.040 | 2.910 | 3.020 | 115,698 | +0.04(+1.34%) |
Sep 19, 2022 | 2.880 | 3.060 | 2.880 | 2.980 | 244,548 | +0.02(+0.68%) |
Sep 16, 2022 | 2.990 | 3.020 | 2.840 | 2.960 | 401,098 | -0.04(-1.33%) |
Sep 15, 2022 | 2.980 | 3.075 | 2.920 | 3.000 | 196,947 | +0.04(+1.35%) |
Sep 14, 2022 | 2.810 | 2.970 | 2.751 | 2.960 | 170,832 | +0.15(+5.34%) |
Sep 13, 2022 | 2.820 | 2.910 | 2.750 | 2.810 | 164,173 | -0.12(-4.10%) |
Sep 12, 2022 | 2.870 | 2.953 | 2.780 | 2.930 | 203,366 | +0.09(+3.17%) |
Sep 09, 2022 | 2.900 | 3.010 | 2.730 | 2.840 | 273,387 | -0.06(-2.07%) |
Sep 08, 2022 | 3.060 | 3.060 | 2.790 | 2.900 | 253,055 | -0.02(-0.68%) |
Sep 07, 2022 | 2.710 | 2.990 | 2.690 | 2.920 | 236,809 | +0.21(+7.75%) |
Sep 06, 2022 | 2.960 | 2.960 | 2.640 | 2.710 | 186,662 | -0.18(-6.23%) |
Sep 02, 2022 | 2.920 | 3.020 | 2.821 | 2.890 | 159,467 | -0.02(-0.69%) |
Sep 01, 2022 | 2.970 | 3.020 | 2.840 | 2.910 | 266,073 | -0.05(-1.69%) |
Aug 31, 2022 | 3.020 | 3.035 | 2.930 | 2.960 | 70,729 | -0.03(-1.00%) |
Aug 30, 2022 | 3.030 | 3.100 | 2.880 | 2.990 | 345,297 | -0.03(-0.99%) |
Aug 29, 2022 | 3.200 | 3.300 | 3.015 | 3.020 | 257,982 | -0.19(-5.92%) |
Aug 26, 2022 | 3.300 | 3.312 | 3.200 | 3.210 | 112,212 | -0.05(-1.53%) |
Aug 25, 2022 | 3.380 | 3.470 | 3.200 | 3.260 | 149,431 | -0.10(-2.98%) |
Aug 24, 2022 | 3.290 | 3.440 | 3.200 | 3.360 | 182,467 | +0.02(+0.60%) |
Aug 23, 2022 | 3.260 | 3.340 | 3.200 | 3.340 | 204,912 | +0.10(+3.09%) |
Aug 22, 2022 | 3.470 | 3.520 | 3.240 | 3.240 | 322,621 | -0.23(-6.63%) |
Aug 19, 2022 | 3.800 | 3.830 | 3.470 | 3.470 | 254,117 | -0.33(-8.68%) |
Aug 18, 2022 | 3.800 | 3.910 | 3.550 | 3.800 | 366,585 | -0.02(-0.52%) |
Aug 17, 2022 | 3.650 | 4.120 | 3.470 | 3.820 | 555,564 | +0.19(+5.23%) |
Aug 16, 2022 | 3.680 | 3.800 | 3.440 | 3.630 | 298,685 | -0.02(-0.55%) |
Aug 15, 2022 | 3.300 | 3.730 | 3.130 | 3.650 | 1,523,520 | +0.20(+5.80%) |
Aug 12, 2022 | 3.450 | 3.520 | 3.380 | 3.450 | 91,140 | +0.00(+0.00%) |
Aug 11, 2022 | 3.520 | 3.548 | 3.350 | 3.450 | 180,863 | +0.00(+0.00%) |
Aug 10, 2022 | 3.470 | 3.510 | 3.350 | 3.450 | 120,278 | +0.05(+1.47%) |
Aug 09, 2022 | 3.510 | 3.570 | 3.380 | 3.400 | 154,995 | -0.18(-5.03%) |
Aug 08, 2022 | 3.830 | 3.950 | 3.460 | 3.580 | 257,746 | -0.06(-1.65%) |
Aug 05, 2022 | 3.660 | 3.830 | 3.610 | 3.640 | 180,139 | -0.15(-3.96%) |
Aug 04, 2022 | 3.500 | 3.870 | 3.434 | 3.790 | 146,078 | +0.29(+8.29%) |
Aug 03, 2022 | 3.530 | 3.640 | 3.431 | 3.500 | 182,713 | -0.03(-0.85%) |
Aug 02, 2022 | 3.300 | 3.580 | 3.300 | 3.530 | 151,429 | +0.13(+3.82%) |
Aug 01, 2022 | 3.300 | 3.480 | 3.300 | 3.400 | 155,031 | +0.05(+1.49%) |
Jul 29, 2022 | 3.610 | 3.610 | 3.260 | 3.350 | 438,580 | -0.28(-7.71%) |
Jul 28, 2022 | 3.950 | 3.960 | 3.630 | 3.630 | 238,888 | -0.31(-7.87%) |
Jul 27, 2022 | 3.740 | 4.240 | 3.600 | 3.940 | 432,722 | +0.30(+8.24%) |
Jul 26, 2022 | 3.990 | 4.040 | 3.560 | 3.640 | 362,417 | -0.34(-8.54%) |
Jul 25, 2022 | 4.010 | 4.269 | 3.850 | 3.980 | 381,993 | -0.07(-1.73%) |
Jul 22, 2022 | 4.750 | 4.820 | 3.958 | 4.050 | 524,305 | -0.73(-15.27%) |
Jul 21, 2022 | 4.520 | 5.130 | 4.500 | 4.780 | 874,652 | +0.26(+5.75%) |
Jul 20, 2022 | 4.510 | 4.750 | 4.200 | 4.520 | 747,836 | -0.16(-3.42%) |
Jul 19, 2022 | 4.660 | 4.860 | 4.510 | 4.680 | 1,671,387 | -0.15(-3.11%) |
Jul 18, 2022 | 4.420 | 5.030 | 4.310 | 4.830 | 5,286,228 | +0.33(+7.33%) |
Jul 15, 2022 | 4.140 | 4.850 | 3.780 | 4.500 | 10,614,215 | +0.37(+8.96%) |
Jul 14, 2022 | 3.100 | 4.300 | 3.080 | 4.130 | 39,746,108 | +1.25(+43.40%) |
Jul 13, 2022 | 2.930 | 3.230 | 2.800 | 2.880 | 220,776 | -0.05(-1.71%) |
Jul 12, 2022 | 2.720 | 2.965 | 2.690 | 2.930 | 149,432 | +0.20(+7.33%) |
Jul 11, 2022 | 2.850 | 3.070 | 2.700 | 2.730 | 359,799 | -0.07(-2.50%) |
Jul 08, 2022 | 2.690 | 2.820 | 2.670 | 2.800 | 154,737 | +0.07(+2.56%) |
Jul 07, 2022 | 2.730 | 2.780 | 2.535 | 2.730 | 174,417 | +0.09(+3.41%) |
Jul 06, 2022 | 2.530 | 2.690 | 2.480 | 2.640 | 182,570 | +0.08(+3.13%) |
Jul 05, 2022 | 2.520 | 2.680 | 2.520 | 2.560 | 96,139 | +0.02(+0.79%) |