Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.940 | 3.190 | 2.930 | 2.960 | 995,480 | -0.09(-2.95%) |
Sep 29, 2022 | 3.230 | 3.230 | 2.930 | 3.050 | 4,275,914 | -0.15(-4.69%) |
Sep 28, 2022 | 3.120 | 3.210 | 3.010 | 3.200 | 1,189,178 | +0.10(+3.23%) |
Sep 27, 2022 | 3.150 | 3.350 | 3.060 | 3.100 | 1,319,602 | -0.04(-1.27%) |
Sep 26, 2022 | 3.110 | 3.360 | 3.060 | 3.140 | 1,125,470 | -0.03(-0.95%) |
Sep 23, 2022 | 3.360 | 3.360 | 3.130 | 3.170 | 962,483 | -0.16(-4.80%) |
Sep 22, 2022 | 3.510 | 3.620 | 3.300 | 3.330 | 904,574 | -0.22(-6.20%) |
Sep 21, 2022 | 3.640 | 3.720 | 3.370 | 3.550 | 769,170 | -0.03(-0.84%) |
Sep 20, 2022 | 3.660 | 3.750 | 3.560 | 3.580 | 708,607 | -0.15(-4.02%) |
Sep 19, 2022 | 3.700 | 3.930 | 3.690 | 3.730 | 731,233 | -0.04(-1.06%) |
Sep 16, 2022 | 3.630 | 3.910 | 3.505 | 3.770 | 1,255,058 | +0.00(+0.00%) |
Sep 15, 2022 | 4.360 | 4.375 | 3.720 | 3.770 | 1,818,542 | -0.58(-13.33%) |
Sep 14, 2022 | 4.190 | 4.410 | 4.010 | 4.350 | 748,794 | +0.16(+3.82%) |
Sep 13, 2022 | 4.090 | 4.220 | 3.970 | 4.190 | 658,116 | -0.06(-1.41%) |
Sep 12, 2022 | 4.370 | 4.385 | 4.100 | 4.250 | 574,469 | -0.05(-1.16%) |
Sep 09, 2022 | 4.380 | 4.410 | 4.210 | 4.300 | 423,467 | -0.01(-0.23%) |
Sep 08, 2022 | 4.280 | 4.350 | 4.190 | 4.310 | 417,713 | -0.05(-1.15%) |
Sep 07, 2022 | 4.080 | 4.375 | 4.020 | 4.360 | 741,563 | +0.30(+7.39%) |
Sep 06, 2022 | 3.910 | 4.149 | 3.850 | 4.060 | 565,080 | +0.15(+3.84%) |
Sep 02, 2022 | 4.060 | 4.156 | 3.770 | 3.910 | 567,974 | -0.10(-2.49%) |
Sep 01, 2022 | 4.020 | 4.120 | 3.880 | 4.010 | 486,106 | -0.13(-3.14%) |
Aug 31, 2022 | 4.080 | 4.170 | 3.950 | 4.140 | 946,089 | +0.07(+1.72%) |
Aug 30, 2022 | 4.410 | 4.430 | 4.030 | 4.070 | 499,280 | -0.28(-6.44%) |
Aug 29, 2022 | 4.210 | 4.500 | 4.180 | 4.350 | 673,962 | -0.03(-0.68%) |
Aug 26, 2022 | 4.490 | 4.580 | 4.310 | 4.380 | 488,642 | -0.13(-2.88%) |
Aug 25, 2022 | 4.740 | 4.800 | 4.430 | 4.510 | 517,018 | -0.13(-2.80%) |
Aug 24, 2022 | 4.350 | 4.700 | 4.300 | 4.640 | 649,228 | +0.30(+6.91%) |
Aug 23, 2022 | 4.150 | 4.355 | 4.140 | 4.340 | 680,136 | +0.17(+4.08%) |
Aug 22, 2022 | 4.200 | 4.300 | 4.110 | 4.170 | 800,349 | -0.19(-4.36%) |
Aug 19, 2022 | 4.560 | 4.580 | 4.275 | 4.360 | 825,822 | -0.36(-7.63%) |
Aug 18, 2022 | 4.520 | 4.775 | 4.440 | 4.720 | 1,137,860 | +0.19(+4.19%) |
Aug 17, 2022 | 4.780 | 4.890 | 4.530 | 4.530 | 1,312,985 | -0.35(-7.17%) |
Aug 16, 2022 | 5.140 | 5.190 | 4.810 | 4.880 | 1,153,075 | -0.31(-5.97%) |
Aug 15, 2022 | 5.310 | 5.340 | 5.050 | 5.190 | 1,065,330 | -0.21(-3.89%) |
Aug 12, 2022 | 5.100 | 5.450 | 4.910 | 5.400 | 1,149,338 | +0.35(+6.93%) |
Aug 11, 2022 | 5.600 | 5.660 | 4.960 | 5.050 | 1,319,117 | -0.42(-7.68%) |
Aug 10, 2022 | 5.040 | 5.510 | 4.931 | 5.470 | 1,787,540 | +0.70(+14.68%) |
Aug 09, 2022 | 4.560 | 4.990 | 4.392 | 4.770 | 1,203,481 | -0.15(-3.05%) |
Aug 08, 2022 | 5.000 | 5.505 | 4.745 | 4.920 | 1,570,147 | +0.06(+1.23%) |
Aug 05, 2022 | 5.090 | 5.290 | 4.800 | 4.860 | 1,275,077 | -0.09(-1.82%) |
Aug 04, 2022 | 4.980 | 5.050 | 4.790 | 4.950 | 592,090 | +0.04(+0.81%) |
Aug 03, 2022 | 5.040 | 5.090 | 4.770 | 4.910 | 577,023 | -0.12(-2.39%) |
Aug 02, 2022 | 4.940 | 5.205 | 4.870 | 5.030 | 885,471 | -0.01(-0.20%) |
Aug 01, 2022 | 5.060 | 5.130 | 4.610 | 5.040 | 1,134,793 | +0.02(+0.40%) |
Jul 29, 2022 | 4.900 | 5.100 | 4.725 | 5.020 | 1,329,023 | +0.05(+1.01%) |
Jul 28, 2022 | 4.430 | 4.996 | 4.430 | 4.970 | 2,959,413 | +0.83(+20.05%) |
Jul 27, 2022 | 4.100 | 4.280 | 3.980 | 4.140 | 1,052,485 | +0.20(+5.08%) |
Jul 26, 2022 | 3.990 | 4.070 | 3.880 | 3.940 | 412,297 | -0.12(-2.96%) |
Jul 25, 2022 | 3.960 | 4.090 | 3.800 | 4.060 | 659,211 | +0.16(+4.10%) |
Jul 22, 2022 | 4.310 | 4.340 | 3.870 | 3.900 | 929,188 | -0.36(-8.45%) |
Jul 21, 2022 | 4.250 | 4.290 | 4.000 | 4.260 | 697,856 | -0.04(-0.93%) |
Jul 20, 2022 | 3.940 | 4.330 | 3.940 | 4.300 | 961,674 | +0.35(+8.86%) |
Jul 19, 2022 | 3.730 | 4.030 | 3.700 | 3.950 | 1,131,281 | +0.40(+11.27%) |
Jul 18, 2022 | 3.620 | 3.909 | 3.530 | 3.550 | 1,238,124 | +0.05(+1.43%) |
Jul 15, 2022 | 3.650 | 3.720 | 3.175 | 3.500 | 1,460,768 | -0.19(-5.15%) |
Jul 14, 2022 | 3.670 | 3.720 | 3.570 | 3.690 | 774,351 | -0.04(-1.07%) |
Jul 13, 2022 | 3.660 | 3.830 | 3.570 | 3.730 | 753,554 | -0.03(-0.80%) |
Jul 12, 2022 | 3.680 | 3.825 | 3.620 | 3.760 | 702,140 | +0.09(+2.45%) |
Jul 11, 2022 | 4.190 | 4.290 | 3.605 | 3.670 | 959,644 | -0.59(-13.85%) |
Jul 08, 2022 | 4.010 | 4.380 | 3.906 | 4.260 | 678,013 | +0.13(+3.15%) |
Jul 07, 2022 | 3.990 | 4.260 | 3.970 | 4.130 | 1,099,360 | +0.19(+4.82%) |
Jul 06, 2022 | 3.880 | 4.040 | 3.760 | 3.940 | 764,406 | +0.04(+1.03%) |
Jul 05, 2022 | 3.580 | 3.900 | 3.410 | 3.900 | 1,069,824 | +0.16(+4.28%) |