Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.126 | 2.236 | 2.121 | 2.135 | 1,661,377 | -0.03(-1.27%) |
Sep 29, 2022 | 2.263 | 2.265 | 2.126 | 2.163 | 1,790,455 | -0.14(-5.98%) |
Sep 28, 2022 | 2.227 | 2.346 | 2.218 | 2.300 | 1,111,715 | +0.09(+4.15%) |
Sep 27, 2022 | 2.245 | 2.297 | 2.190 | 2.208 | 1,054,044 | -0.02(-0.82%) |
Sep 26, 2022 | 2.401 | 2.447 | 2.218 | 2.227 | 1,968,152 | -0.20(-8.30%) |
Sep 23, 2022 | 2.199 | 2.456 | 2.172 | 2.428 | 3,777,296 | +0.20(+9.05%) |
Sep 22, 2022 | 2.263 | 2.282 | 2.204 | 2.227 | 1,546,951 | -0.05(-2.02%) |
Sep 21, 2022 | 2.346 | 2.364 | 2.263 | 2.273 | 1,486,104 | -0.05(-2.36%) |
Sep 20, 2022 | 2.355 | 2.401 | 2.309 | 2.328 | 1,057,878 | -0.05(-2.31%) |
Sep 19, 2022 | 2.337 | 2.410 | 2.328 | 2.383 | 1,777,319 | +0.00(+0.00%) |
Sep 16, 2022 | 2.346 | 2.396 | 2.300 | 2.383 | 4,813,356 | -0.04(-1.51%) |
Sep 15, 2022 | 2.456 | 2.492 | 2.392 | 2.419 | 1,823,465 | -0.02(-0.75%) |
Sep 14, 2022 | 2.529 | 2.529 | 2.428 | 2.438 | 1,610,676 | -0.08(-3.27%) |
Sep 13, 2022 | 2.703 | 2.703 | 2.493 | 2.520 | 1,698,800 | -0.25(-8.94%) |
Sep 12, 2022 | 2.777 | 2.822 | 2.740 | 2.767 | 2,692,970 | +0.01(+0.33%) |
Sep 09, 2022 | 2.593 | 2.777 | 2.575 | 2.758 | 1,767,519 | +0.17(+6.74%) |
Sep 08, 2022 | 2.548 | 2.593 | 2.520 | 2.584 | 1,689,058 | +0.01(+0.36%) |
Sep 07, 2022 | 2.529 | 2.593 | 2.483 | 2.575 | 2,603,836 | +0.04(+1.44%) |
Sep 06, 2022 | 2.584 | 2.584 | 2.475 | 2.538 | 2,077,609 | -0.04(-1.42%) |
Sep 02, 2022 | 2.621 | 2.648 | 2.552 | 2.575 | 1,553,871 | -0.02(-0.71%) |
Sep 01, 2022 | 2.612 | 2.630 | 2.525 | 2.593 | 2,147,496 | -0.05(-2.08%) |
Aug 31, 2022 | 2.740 | 2.758 | 2.630 | 2.648 | 1,488,830 | -0.07(-2.69%) |
Aug 30, 2022 | 2.767 | 2.772 | 2.690 | 2.722 | 1,530,871 | -0.01(-0.34%) |
Aug 29, 2022 | 2.767 | 2.786 | 2.722 | 2.731 | 1,199,710 | -0.06(-2.29%) |
Aug 26, 2022 | 2.942 | 2.942 | 2.777 | 2.795 | 1,502,355 | -0.14(-4.69%) |
Aug 25, 2022 | 2.832 | 2.951 | 2.800 | 2.932 | 1,702,075 | +0.12(+4.23%) |
Aug 24, 2022 | 2.859 | 2.887 | 2.781 | 2.813 | 2,195,912 | -0.06(-2.23%) |
Aug 23, 2022 | 2.923 | 2.951 | 2.859 | 2.877 | 1,661,249 | -0.03(-0.95%) |
Aug 22, 2022 | 2.987 | 2.987 | 2.841 | 2.905 | 2,267,741 | -0.15(-4.80%) |
Aug 19, 2022 | 3.152 | 3.161 | 3.042 | 3.052 | 1,288,567 | -0.12(-3.76%) |
Aug 18, 2022 | 3.180 | 3.234 | 3.116 | 3.171 | 1,075,474 | -0.02(-0.57%) |
Aug 17, 2022 | 3.234 | 3.234 | 3.076 | 3.189 | 1,792,575 | +0.04(+1.15%) |
Aug 16, 2022 | 3.153 | 3.153 | 3.044 | 3.153 | 1,486,875 | +0.02(+0.58%) |
Aug 15, 2022 | 3.071 | 3.162 | 3.062 | 3.135 | 1,714,288 | +0.02(+0.58%) |
Aug 12, 2022 | 3.071 | 3.130 | 3.058 | 3.116 | 869,252 | +0.05(+1.77%) |
Aug 11, 2022 | 2.963 | 3.125 | 2.963 | 3.062 | 1,700,838 | +0.13(+4.31%) |
Aug 10, 2022 | 2.927 | 2.972 | 2.891 | 2.936 | 1,929,967 | +0.08(+2.85%) |
Aug 09, 2022 | 2.936 | 2.936 | 2.827 | 2.854 | 2,270,712 | -0.10(-3.36%) |
Aug 08, 2022 | 2.927 | 3.026 | 2.918 | 2.954 | 1,527,041 | +0.04(+1.24%) |
Aug 05, 2022 | 2.891 | 2.972 | 2.873 | 2.918 | 1,947,973 | +0.00(+0.00%) |
Aug 04, 2022 | 2.936 | 2.963 | 2.877 | 2.918 | 2,078,582 | -0.04(-1.22%) |
Aug 03, 2022 | 2.990 | 3.009 | 2.918 | 2.954 | 2,234,065 | -0.02(-0.61%) |
Aug 02, 2022 | 3.062 | 3.080 | 2.958 | 2.972 | 2,631,202 | -0.04(-1.20%) |
Aug 01, 2022 | 2.972 | 3.116 | 2.864 | 3.008 | 3,729,647 | +0.05(+1.83%) |
Jul 29, 2022 | 3.071 | 3.107 | 2.945 | 2.954 | 3,206,867 | -0.13(-4.11%) |
Jul 28, 2022 | 3.514 | 3.550 | 3.071 | 3.080 | 4,457,055 | -0.66(-17.63%) |
Jul 27, 2022 | 3.631 | 3.758 | 3.505 | 3.740 | 1,764,635 | +0.16(+4.55%) |
Jul 26, 2022 | 3.667 | 3.708 | 3.559 | 3.577 | 1,274,313 | -0.14(-3.65%) |
Jul 25, 2022 | 3.713 | 3.744 | 3.658 | 3.713 | 1,011,341 | +0.00(+0.00%) |
Jul 22, 2022 | 3.785 | 3.785 | 3.649 | 3.713 | 1,123,258 | -0.09(-2.38%) |
Jul 21, 2022 | 3.604 | 3.803 | 3.582 | 3.803 | 1,514,169 | +0.15(+4.21%) |
Jul 20, 2022 | 3.622 | 3.785 | 3.613 | 3.649 | 3,513,710 | +0.03(+0.75%) |
Jul 19, 2022 | 3.505 | 3.658 | 3.504 | 3.622 | 2,144,254 | +0.17(+4.97%) |
Jul 18, 2022 | 3.360 | 3.496 | 3.360 | 3.451 | 1,674,216 | +0.12(+3.52%) |
Jul 15, 2022 | 3.270 | 3.333 | 3.189 | 3.333 | 1,392,231 | +0.14(+4.24%) |
Jul 14, 2022 | 3.189 | 3.220 | 3.135 | 3.198 | 1,434,777 | -0.08(-2.48%) |
Jul 13, 2022 | 3.225 | 3.279 | 3.162 | 3.279 | 1,278,610 | +0.01(+0.28%) |
Jul 12, 2022 | 3.180 | 3.324 | 3.180 | 3.270 | 1,173,006 | +0.07(+2.26%) |
Jul 11, 2022 | 3.261 | 3.296 | 3.184 | 3.198 | 1,051,082 | -0.10(-3.01%) |
Jul 08, 2022 | 3.288 | 3.356 | 3.225 | 3.297 | 1,119,055 | +0.01(+0.27%) |
Jul 07, 2022 | 3.189 | 3.342 | 3.180 | 3.288 | 1,831,675 | +0.12(+3.70%) |
Jul 06, 2022 | 3.288 | 3.342 | 3.162 | 3.171 | 1,660,884 | -0.15(-4.62%) |
Jul 05, 2022 | 3.243 | 3.324 | 3.125 | 3.324 | 2,244,628 | +0.00(+0.00%) |