Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.970 | 3.080 | 2.920 | 2.970 | 246,435 | +0.04(+1.37%) |
Sep 29, 2022 | 3.070 | 3.070 | 2.910 | 2.930 | 151,805 | -0.19(-6.09%) |
Sep 28, 2022 | 2.880 | 3.170 | 2.880 | 3.120 | 350,602 | +0.23(+7.96%) |
Sep 27, 2022 | 3.060 | 3.090 | 2.840 | 2.890 | 565,192 | -0.11(-3.67%) |
Sep 26, 2022 | 3.030 | 3.178 | 2.930 | 3.000 | 459,049 | -0.08(-2.60%) |
Sep 23, 2022 | 3.000 | 3.090 | 2.930 | 3.080 | 328,599 | +0.00(+0.00%) |
Sep 22, 2022 | 3.190 | 3.190 | 3.000 | 3.080 | 420,223 | -0.13(-4.05%) |
Sep 21, 2022 | 3.270 | 3.350 | 3.120 | 3.210 | 422,675 | -0.06(-1.83%) |
Sep 20, 2022 | 3.480 | 3.560 | 3.230 | 3.270 | 534,201 | -0.34(-9.42%) |
Sep 19, 2022 | 3.460 | 3.635 | 3.300 | 3.610 | 410,124 | +0.08(+2.27%) |
Sep 16, 2022 | 3.780 | 3.791 | 3.480 | 3.530 | 590,576 | -0.36(-9.25%) |
Sep 15, 2022 | 3.610 | 3.960 | 3.610 | 3.890 | 570,504 | +0.22(+5.99%) |
Sep 14, 2022 | 3.380 | 3.875 | 3.274 | 3.670 | 592,009 | +0.27(+7.94%) |
Sep 13, 2022 | 3.380 | 3.480 | 3.270 | 3.400 | 415,345 | -0.24(-6.59%) |
Sep 12, 2022 | 3.490 | 3.650 | 3.370 | 3.640 | 390,394 | +0.21(+6.12%) |
Sep 09, 2022 | 3.320 | 3.500 | 3.270 | 3.430 | 329,569 | +0.14(+4.26%) |
Sep 08, 2022 | 3.090 | 3.310 | 3.060 | 3.290 | 240,029 | +0.16(+5.11%) |
Sep 07, 2022 | 3.030 | 3.190 | 3.020 | 3.130 | 262,515 | +0.09(+2.96%) |
Sep 06, 2022 | 3.180 | 3.190 | 3.020 | 3.040 | 297,585 | -0.16(-5.00%) |
Sep 02, 2022 | 3.330 | 3.370 | 3.145 | 3.200 | 297,668 | -0.12(-3.61%) |
Sep 01, 2022 | 3.250 | 3.320 | 3.140 | 3.320 | 256,065 | +0.01(+0.30%) |
Aug 31, 2022 | 3.300 | 3.410 | 3.220 | 3.310 | 508,196 | +0.06(+1.85%) |
Aug 30, 2022 | 3.600 | 3.600 | 3.240 | 3.250 | 448,696 | -0.24(-6.88%) |
Aug 29, 2022 | 3.430 | 3.550 | 3.340 | 3.490 | 484,599 | -0.04(-1.13%) |
Aug 26, 2022 | 3.800 | 3.860 | 3.510 | 3.530 | 381,343 | -0.24(-6.37%) |
Aug 25, 2022 | 3.950 | 3.950 | 3.760 | 3.770 | 326,396 | -0.09(-2.33%) |
Aug 24, 2022 | 3.840 | 3.960 | 3.730 | 3.860 | 350,041 | +0.03(+0.78%) |
Aug 23, 2022 | 3.860 | 3.944 | 3.800 | 3.830 | 196,953 | -0.02(-0.52%) |
Aug 22, 2022 | 4.010 | 4.070 | 3.840 | 3.850 | 339,332 | -0.24(-5.87%) |
Aug 19, 2022 | 4.300 | 4.340 | 4.028 | 4.090 | 239,488 | -0.32(-7.26%) |
Aug 18, 2022 | 4.510 | 4.580 | 4.180 | 4.410 | 337,272 | -0.07(-1.56%) |
Aug 17, 2022 | 4.710 | 4.752 | 4.430 | 4.480 | 335,031 | -0.29(-6.08%) |
Aug 16, 2022 | 5.270 | 5.270 | 4.770 | 4.770 | 360,354 | -0.55(-10.34%) |
Aug 15, 2022 | 5.390 | 5.575 | 5.200 | 5.320 | 569,185 | -0.06(-1.12%) |
Aug 12, 2022 | 4.860 | 5.380 | 4.800 | 5.380 | 630,664 | +0.57(+11.85%) |
Aug 11, 2022 | 4.930 | 5.300 | 4.710 | 4.810 | 957,155 | +0.04(+0.84%) |
Aug 10, 2022 | 4.220 | 4.820 | 4.080 | 4.770 | 936,763 | +0.73(+18.07%) |
Aug 09, 2022 | 4.510 | 4.510 | 3.900 | 4.040 | 604,802 | -0.48(-10.62%) |
Aug 08, 2022 | 5.020 | 5.020 | 4.460 | 4.520 | 676,124 | -0.44(-8.87%) |
Aug 05, 2022 | 4.380 | 4.960 | 4.200 | 4.960 | 618,717 | +0.46(+10.22%) |
Aug 04, 2022 | 4.570 | 4.680 | 4.350 | 4.500 | 433,503 | +0.02(+0.45%) |
Aug 03, 2022 | 4.100 | 4.480 | 4.090 | 4.480 | 393,087 | +0.41(+10.07%) |
Aug 02, 2022 | 3.610 | 4.070 | 3.590 | 4.070 | 417,972 | +0.42(+11.51%) |
Aug 01, 2022 | 3.640 | 3.760 | 3.520 | 3.650 | 292,875 | -0.04(-1.08%) |
Jul 29, 2022 | 3.740 | 3.750 | 3.585 | 3.690 | 351,800 | -0.10(-2.64%) |
Jul 28, 2022 | 3.910 | 3.990 | 3.550 | 3.790 | 876,572 | -0.17(-4.29%) |
Jul 27, 2022 | 3.730 | 3.970 | 3.600 | 3.960 | 623,554 | +0.33(+9.09%) |
Jul 26, 2022 | 3.630 | 3.740 | 3.420 | 3.630 | 939,157 | -0.06(-1.63%) |
Jul 25, 2022 | 3.700 | 3.785 | 3.520 | 3.690 | 770,417 | -0.06(-1.60%) |
Jul 22, 2022 | 4.330 | 4.330 | 3.735 | 3.750 | 331,116 | -0.56(-12.99%) |
Jul 21, 2022 | 4.440 | 4.560 | 4.310 | 4.310 | 348,928 | -0.14(-3.15%) |
Jul 20, 2022 | 4.170 | 4.610 | 4.120 | 4.450 | 532,748 | +0.29(+6.97%) |
Jul 19, 2022 | 4.020 | 4.290 | 3.980 | 4.160 | 650,206 | +0.25(+6.39%) |
Jul 18, 2022 | 4.100 | 4.245 | 3.860 | 3.910 | 353,236 | -0.14(-3.46%) |
Jul 15, 2022 | 4.120 | 4.120 | 3.729 | 4.050 | 323,415 | -0.05(-1.22%) |
Jul 14, 2022 | 4.090 | 4.184 | 3.960 | 4.100 | 232,897 | -0.07(-1.68%) |
Jul 13, 2022 | 3.730 | 4.180 | 3.730 | 4.170 | 339,808 | +0.27(+6.92%) |
Jul 12, 2022 | 3.790 | 3.910 | 3.630 | 3.900 | 355,239 | +0.13(+3.45%) |
Jul 11, 2022 | 3.980 | 3.990 | 3.720 | 3.770 | 376,451 | -0.26(-6.45%) |
Jul 08, 2022 | 3.970 | 4.180 | 3.907 | 4.030 | 282,095 | -0.03(-0.74%) |
Jul 07, 2022 | 3.700 | 4.070 | 3.700 | 4.060 | 609,695 | +0.36(+9.73%) |
Jul 06, 2022 | 3.700 | 3.910 | 3.650 | 3.700 | 513,315 | -0.03(-0.80%) |
Jul 05, 2022 | 3.390 | 3.750 | 3.310 | 3.730 | 547,758 | +0.33(+9.71%) |