Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.250 | 2.331 | 2.250 | 2.268 | 1,437,560 | +0.05(+2.07%) |
Sep 29, 2022 | 2.287 | 2.287 | 2.159 | 2.223 | 1,815,701 | -0.09(-3.97%) |
Sep 28, 2022 | 2.370 | 2.370 | 2.296 | 2.314 | 1,636,823 | -0.08(-3.45%) |
Sep 27, 2022 | 2.397 | 2.434 | 2.305 | 2.397 | 1,745,802 | +0.02(+0.77%) |
Sep 26, 2022 | 2.489 | 2.521 | 2.360 | 2.379 | 1,703,499 | -0.17(-6.50%) |
Sep 23, 2022 | 2.654 | 2.663 | 2.480 | 2.544 | 1,594,000 | -0.14(-5.14%) |
Sep 22, 2022 | 2.755 | 2.801 | 2.654 | 2.682 | 998,084 | -0.08(-2.99%) |
Sep 21, 2022 | 2.893 | 2.911 | 2.755 | 2.764 | 1,425,743 | -0.13(-4.44%) |
Sep 20, 2022 | 2.820 | 2.911 | 2.783 | 2.893 | 1,419,319 | +0.18(+6.78%) |
Sep 19, 2022 | 2.774 | 2.778 | 2.682 | 2.709 | 1,525,171 | -0.09(-3.28%) |
Sep 16, 2022 | 2.921 | 2.934 | 2.801 | 2.801 | 1,671,472 | -0.17(-5.86%) |
Sep 15, 2022 | 3.012 | 3.031 | 2.966 | 2.976 | 526,659 | -0.04(-1.22%) |
Sep 14, 2022 | 3.012 | 3.049 | 2.985 | 3.012 | 1,081,730 | +0.01(+0.31%) |
Sep 13, 2022 | 2.966 | 3.068 | 2.957 | 3.003 | 1,102,415 | -0.05(-1.51%) |
Sep 12, 2022 | 3.049 | 3.086 | 3.022 | 3.049 | 774,499 | +0.06(+1.84%) |
Sep 09, 2022 | 2.957 | 3.012 | 2.948 | 2.994 | 676,707 | +0.08(+2.84%) |
Sep 08, 2022 | 2.820 | 2.930 | 2.820 | 2.911 | 1,115,403 | +0.09(+3.26%) |
Sep 07, 2022 | 2.875 | 2.884 | 2.810 | 2.820 | 1,226,530 | -0.06(-2.23%) |
Sep 06, 2022 | 2.921 | 2.966 | 2.884 | 2.884 | 756,635 | -0.06(-2.18%) |
Sep 02, 2022 | 2.976 | 2.990 | 2.921 | 2.948 | 682,991 | +0.02(+0.63%) |
Sep 01, 2022 | 2.948 | 2.994 | 2.921 | 2.930 | 739,306 | +0.00(+0.00%) |
Aug 31, 2022 | 2.930 | 2.985 | 2.902 | 2.930 | 1,219,367 | +0.01(+0.31%) |
Aug 30, 2022 | 2.985 | 2.985 | 2.847 | 2.921 | 1,517,134 | -0.06(-2.15%) |
Aug 29, 2022 | 3.040 | 3.096 | 2.985 | 2.985 | 922,513 | -0.09(-2.99%) |
Aug 26, 2022 | 3.159 | 3.169 | 3.031 | 3.077 | 1,421,651 | -0.09(-2.90%) |
Aug 25, 2022 | 3.270 | 3.284 | 3.132 | 3.169 | 1,087,591 | -0.05(-1.43%) |
Aug 24, 2022 | 3.315 | 3.325 | 3.205 | 3.214 | 1,012,180 | -0.10(-3.05%) |
Aug 23, 2022 | 3.325 | 3.384 | 3.315 | 3.315 | 577,496 | +0.03(+0.84%) |
Aug 22, 2022 | 3.260 | 3.325 | 3.260 | 3.288 | 617,584 | -0.02(-0.56%) |
Aug 19, 2022 | 3.334 | 3.360 | 3.288 | 3.306 | 696,275 | -0.06(-1.91%) |
Aug 18, 2022 | 3.352 | 3.402 | 3.334 | 3.371 | 555,918 | +0.04(+1.09%) |
Aug 17, 2022 | 3.343 | 3.366 | 3.307 | 3.334 | 655,771 | -0.02(-0.54%) |
Aug 16, 2022 | 3.352 | 3.384 | 3.316 | 3.352 | 857,007 | +0.02(+0.54%) |
Aug 15, 2022 | 3.398 | 3.398 | 3.262 | 3.334 | 1,286,510 | -0.12(-3.41%) |
Aug 12, 2022 | 3.470 | 3.479 | 3.416 | 3.452 | 845,145 | -0.03(-0.78%) |
Aug 11, 2022 | 3.516 | 3.561 | 3.470 | 3.479 | 964,421 | +0.02(+0.52%) |
Aug 10, 2022 | 3.380 | 3.470 | 3.343 | 3.461 | 951,161 | +0.09(+2.69%) |
Aug 09, 2022 | 3.380 | 3.416 | 3.343 | 3.371 | 485,500 | -0.01(-0.27%) |
Aug 08, 2022 | 3.371 | 3.425 | 3.345 | 3.380 | 597,506 | +0.04(+1.08%) |
Aug 05, 2022 | 3.343 | 3.393 | 3.298 | 3.343 | 640,619 | +0.05(+1.37%) |
Aug 04, 2022 | 3.407 | 3.416 | 3.262 | 3.298 | 847,998 | -0.13(-3.70%) |
Aug 03, 2022 | 3.443 | 3.470 | 3.389 | 3.425 | 805,216 | -0.05(-1.56%) |
Aug 02, 2022 | 3.497 | 3.525 | 3.434 | 3.479 | 858,090 | -0.03(-0.78%) |
Aug 01, 2022 | 3.407 | 3.534 | 3.380 | 3.507 | 883,099 | +0.01(+0.26%) |
Jul 29, 2022 | 3.534 | 3.570 | 3.420 | 3.497 | 1,056,845 | -0.07(-2.03%) |
Jul 28, 2022 | 3.624 | 3.661 | 3.516 | 3.570 | 1,125,862 | +0.14(+4.23%) |
Jul 27, 2022 | 3.316 | 3.425 | 3.307 | 3.425 | 748,147 | +0.11(+3.28%) |
Jul 26, 2022 | 3.316 | 3.362 | 3.298 | 3.316 | 756,066 | +0.00(+0.00%) |
Jul 25, 2022 | 3.262 | 3.334 | 3.235 | 3.316 | 741,767 | +0.07(+2.23%) |
Jul 22, 2022 | 3.362 | 3.371 | 3.217 | 3.244 | 661,395 | -0.08(-2.45%) |
Jul 21, 2022 | 3.362 | 3.362 | 3.235 | 3.325 | 726,742 | +0.02(+0.55%) |
Jul 20, 2022 | 3.262 | 3.316 | 3.212 | 3.307 | 958,364 | +0.05(+1.67%) |
Jul 19, 2022 | 3.153 | 3.271 | 3.153 | 3.253 | 674,419 | +0.13(+4.06%) |
Jul 18, 2022 | 3.108 | 3.212 | 3.108 | 3.126 | 823,600 | +0.07(+2.37%) |
Jul 15, 2022 | 2.999 | 3.063 | 2.942 | 3.053 | 1,008,353 | +0.12(+4.01%) |
Jul 14, 2022 | 2.863 | 2.936 | 2.836 | 2.936 | 949,014 | +0.00(+0.00%) |
Jul 13, 2022 | 2.881 | 2.953 | 2.827 | 2.936 | 1,053,656 | +0.03(+0.93%) |
Jul 12, 2022 | 2.954 | 2.972 | 2.881 | 2.909 | 1,238,874 | -0.07(-2.43%) |
Jul 11, 2022 | 3.035 | 3.035 | 2.945 | 2.981 | 759,408 | -0.07(-2.37%) |
Jul 08, 2022 | 3.108 | 3.144 | 2.981 | 3.053 | 1,147,745 | -0.09(-2.88%) |
Jul 07, 2022 | 3.126 | 3.221 | 3.053 | 3.144 | 1,500,819 | +0.10(+3.27%) |
Jul 06, 2022 | 3.226 | 3.226 | 2.931 | 3.044 | 1,676,579 | -0.22(-6.67%) |
Jul 05, 2022 | 3.244 | 3.280 | 3.154 | 3.262 | 1,265,158 | -0.05(-1.37%) |