Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.522 | 2.600 | 2.498 | 2.522 | 919,948 | -0.02(-0.93%) |
Sep 29, 2022 | 2.593 | 2.600 | 2.514 | 2.545 | 812,658 | -0.08(-3.00%) |
Sep 28, 2022 | 2.537 | 2.648 | 2.530 | 2.624 | 968,829 | +0.09(+3.74%) |
Sep 27, 2022 | 2.569 | 2.577 | 2.490 | 2.530 | 918,066 | -0.03(-1.23%) |
Sep 26, 2022 | 2.569 | 2.593 | 2.537 | 2.561 | 1,208,140 | -0.02(-0.91%) |
Sep 23, 2022 | 2.656 | 2.679 | 2.569 | 2.585 | 899,426 | -0.11(-4.09%) |
Sep 22, 2022 | 2.766 | 2.766 | 2.671 | 2.695 | 702,988 | -0.08(-2.84%) |
Sep 21, 2022 | 2.829 | 2.853 | 2.774 | 2.774 | 816,730 | -0.07(-2.49%) |
Sep 20, 2022 | 2.861 | 2.876 | 2.821 | 2.845 | 476,707 | -0.06(-1.90%) |
Sep 19, 2022 | 2.900 | 2.900 | 2.857 | 2.900 | 331,906 | -0.01(-0.27%) |
Sep 16, 2022 | 2.916 | 2.931 | 2.884 | 2.908 | 473,642 | -0.07(-2.38%) |
Sep 15, 2022 | 2.987 | 3.018 | 2.955 | 2.979 | 367,167 | -0.02(-0.79%) |
Sep 14, 2022 | 3.002 | 3.025 | 2.979 | 3.002 | 247,698 | +0.00(+0.00%) |
Sep 13, 2022 | 3.042 | 3.058 | 2.995 | 3.002 | 326,662 | -0.11(-3.54%) |
Sep 12, 2022 | 3.121 | 3.144 | 3.081 | 3.113 | 332,535 | +0.01(+0.25%) |
Sep 09, 2022 | 3.073 | 3.105 | 3.073 | 3.105 | 193,585 | +0.06(+1.87%) |
Sep 08, 2022 | 3.017 | 3.059 | 2.993 | 3.048 | 236,762 | +0.02(+0.77%) |
Sep 07, 2022 | 2.954 | 3.024 | 2.942 | 3.024 | 342,276 | +0.07(+2.37%) |
Sep 06, 2022 | 2.985 | 3.001 | 2.931 | 2.954 | 289,923 | -0.02(-0.52%) |
Sep 02, 2022 | 3.017 | 3.079 | 2.970 | 2.970 | 502,186 | -0.05(-1.80%) |
Sep 01, 2022 | 3.017 | 3.024 | 2.970 | 3.024 | 600,771 | +0.01(+0.26%) |
Aug 31, 2022 | 3.001 | 3.040 | 2.993 | 3.017 | 297,213 | +0.02(+0.52%) |
Aug 30, 2022 | 3.079 | 3.133 | 2.985 | 3.001 | 522,089 | -0.07(-2.28%) |
Aug 29, 2022 | 3.079 | 3.118 | 3.071 | 3.071 | 277,622 | -0.05(-1.50%) |
Aug 26, 2022 | 3.157 | 3.165 | 3.110 | 3.118 | 199,930 | -0.03(-0.99%) |
Aug 25, 2022 | 3.149 | 3.180 | 3.133 | 3.149 | 294,431 | +0.03(+1.00%) |
Aug 24, 2022 | 3.118 | 3.149 | 3.118 | 3.118 | 196,571 | +0.00(+0.00%) |
Aug 23, 2022 | 3.094 | 3.133 | 3.094 | 3.118 | 283,695 | +0.00(+0.00%) |
Aug 22, 2022 | 3.141 | 3.172 | 3.102 | 3.118 | 370,384 | -0.06(-1.96%) |
Aug 19, 2022 | 3.172 | 3.196 | 3.165 | 3.180 | 292,903 | -0.02(-0.49%) |
Aug 18, 2022 | 3.204 | 3.227 | 3.196 | 3.196 | 328,989 | -0.01(-0.24%) |
Aug 17, 2022 | 3.196 | 3.235 | 3.180 | 3.204 | 506,060 | -0.04(-1.20%) |
Aug 16, 2022 | 3.282 | 3.282 | 3.219 | 3.243 | 287,502 | -0.03(-0.95%) |
Aug 15, 2022 | 3.289 | 3.318 | 3.266 | 3.274 | 305,839 | -0.01(-0.24%) |
Aug 12, 2022 | 3.274 | 3.297 | 3.235 | 3.282 | 339,025 | +0.04(+1.20%) |
Aug 11, 2022 | 3.305 | 3.336 | 3.227 | 3.243 | 673,727 | -0.04(-1.19%) |
Aug 10, 2022 | 3.188 | 3.313 | 3.188 | 3.282 | 751,811 | +0.13(+4.27%) |
Aug 09, 2022 | 3.209 | 3.209 | 3.139 | 3.147 | 560,547 | -0.02(-0.73%) |
Aug 08, 2022 | 3.186 | 3.232 | 3.163 | 3.170 | 603,718 | +0.01(+0.24%) |
Aug 05, 2022 | 3.078 | 3.163 | 3.078 | 3.163 | 520,269 | +0.05(+1.74%) |
Aug 04, 2022 | 3.139 | 3.147 | 3.085 | 3.109 | 682,645 | -0.01(-0.25%) |
Aug 03, 2022 | 3.085 | 3.139 | 3.071 | 3.116 | 788,025 | +0.07(+2.28%) |
Aug 02, 2022 | 3.039 | 3.070 | 3.024 | 3.047 | 552,079 | +0.00(+0.00%) |
Aug 01, 2022 | 3.062 | 3.093 | 3.031 | 3.047 | 1,128,575 | +0.02(+0.51%) |
Jul 29, 2022 | 2.962 | 3.043 | 2.947 | 3.031 | 580,697 | +0.06(+2.08%) |
Jul 28, 2022 | 2.923 | 2.977 | 2.900 | 2.970 | 471,442 | +0.07(+2.39%) |
Jul 27, 2022 | 2.831 | 2.916 | 2.815 | 2.900 | 482,027 | +0.08(+2.73%) |
Jul 26, 2022 | 2.916 | 2.916 | 2.823 | 2.823 | 359,172 | -0.08(-2.66%) |
Jul 25, 2022 | 2.885 | 2.939 | 2.823 | 2.900 | 257,352 | -0.03(-1.05%) |
Jul 22, 2022 | 2.947 | 2.983 | 2.908 | 2.931 | 657,114 | +0.02(+0.53%) |
Jul 21, 2022 | 2.893 | 2.939 | 2.866 | 2.916 | 606,426 | +0.04(+1.34%) |
Jul 20, 2022 | 2.808 | 2.923 | 2.800 | 2.877 | 1,418,079 | +0.08(+3.04%) |
Jul 19, 2022 | 2.769 | 2.812 | 2.754 | 2.792 | 678,819 | +0.06(+2.26%) |
Jul 18, 2022 | 2.785 | 2.785 | 2.723 | 2.731 | 630,307 | -0.02(-0.84%) |
Jul 15, 2022 | 2.738 | 2.754 | 2.684 | 2.754 | 3,889,349 | +0.05(+1.71%) |
Jul 14, 2022 | 2.715 | 2.723 | 2.661 | 2.707 | 832,372 | -0.02(-0.57%) |
Jul 13, 2022 | 2.707 | 2.731 | 2.684 | 2.723 | 718,960 | +0.01(+0.28%) |
Jul 12, 2022 | 2.707 | 2.750 | 2.700 | 2.715 | 893,352 | -0.01(-0.28%) |
Jul 11, 2022 | 2.777 | 2.815 | 2.707 | 2.723 | 1,294,521 | -0.10(-3.55%) |
Jul 08, 2022 | 2.800 | 2.854 | 2.785 | 2.823 | 346,389 | +0.01(+0.34%) |
Jul 07, 2022 | 2.798 | 2.821 | 2.783 | 2.813 | 374,855 | +0.04(+1.37%) |
Jul 06, 2022 | 2.775 | 2.813 | 2.730 | 2.775 | 315,538 | +0.01(+0.28%) |
Jul 05, 2022 | 2.714 | 2.768 | 2.708 | 2.768 | 408,726 | +0.03(+1.11%) |