Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.600 | 2.640 | 2.430 | 2.440 | 1,183,531 | -0.13(-5.06%) |
Sep 29, 2022 | 2.800 | 2.810 | 2.520 | 2.570 | 1,217,537 | -0.29(-10.14%) |
Sep 28, 2022 | 2.780 | 2.915 | 2.770 | 2.860 | 816,197 | +0.11(+4.00%) |
Sep 27, 2022 | 2.830 | 2.890 | 2.670 | 2.750 | 899,458 | +0.00(+0.00%) |
Sep 26, 2022 | 2.720 | 2.910 | 2.710 | 2.750 | 860,258 | +0.00(+0.00%) |
Sep 23, 2022 | 2.750 | 2.785 | 2.640 | 2.750 | 930,671 | -0.03(-1.08%) |
Sep 22, 2022 | 2.880 | 2.915 | 2.725 | 2.780 | 880,005 | -0.11(-3.81%) |
Sep 21, 2022 | 3.000 | 3.055 | 2.880 | 2.890 | 632,182 | -0.07(-2.36%) |
Sep 20, 2022 | 3.030 | 3.100 | 2.905 | 2.960 | 825,044 | -0.14(-4.52%) |
Sep 19, 2022 | 3.050 | 3.130 | 2.995 | 3.100 | 675,120 | +0.00(+0.00%) |
Sep 16, 2022 | 3.220 | 3.240 | 3.020 | 3.100 | 1,802,208 | -0.22(-6.63%) |
Sep 15, 2022 | 3.160 | 3.460 | 3.155 | 3.320 | 915,397 | +0.11(+3.43%) |
Sep 14, 2022 | 3.120 | 3.230 | 3.030 | 3.210 | 826,275 | +0.11(+3.55%) |
Sep 13, 2022 | 3.120 | 3.205 | 3.045 | 3.100 | 790,279 | -0.22(-6.63%) |
Sep 12, 2022 | 3.090 | 3.340 | 3.060 | 3.320 | 905,503 | +0.26(+8.50%) |
Sep 09, 2022 | 2.940 | 3.140 | 2.860 | 3.060 | 969,312 | +0.15(+5.15%) |
Sep 08, 2022 | 2.900 | 2.940 | 2.765 | 2.910 | 1,075,672 | -0.04(-1.36%) |
Sep 07, 2022 | 3.240 | 3.240 | 2.830 | 2.950 | 1,566,856 | -0.23(-7.23%) |
Sep 06, 2022 | 3.530 | 3.530 | 3.160 | 3.180 | 1,022,606 | -0.30(-8.62%) |
Sep 02, 2022 | 3.690 | 3.720 | 3.362 | 3.480 | 803,374 | -0.14(-3.87%) |
Sep 01, 2022 | 3.400 | 3.640 | 3.380 | 3.620 | 1,251,016 | +0.14(+4.02%) |
Aug 31, 2022 | 3.450 | 3.545 | 3.405 | 3.480 | 917,452 | +0.06(+1.75%) |
Aug 30, 2022 | 3.550 | 3.550 | 3.330 | 3.420 | 668,153 | -0.10(-2.84%) |
Aug 29, 2022 | 3.480 | 3.595 | 3.420 | 3.520 | 613,309 | -0.02(-0.56%) |
Aug 26, 2022 | 3.830 | 3.850 | 3.520 | 3.540 | 805,634 | -0.28(-7.33%) |
Aug 25, 2022 | 3.600 | 3.820 | 3.580 | 3.820 | 975,408 | +0.24(+6.70%) |
Aug 24, 2022 | 3.450 | 3.620 | 3.390 | 3.580 | 764,163 | +0.17(+4.99%) |
Aug 23, 2022 | 3.410 | 3.485 | 3.330 | 3.410 | 798,441 | +0.01(+0.29%) |
Aug 22, 2022 | 3.470 | 3.470 | 3.290 | 3.400 | 1,183,498 | -0.14(-3.95%) |
Aug 19, 2022 | 3.670 | 3.680 | 3.505 | 3.540 | 962,734 | -0.15(-4.07%) |
Aug 18, 2022 | 3.670 | 3.720 | 3.540 | 3.690 | 1,700,868 | +0.03(+0.82%) |
Aug 17, 2022 | 3.940 | 3.950 | 3.650 | 3.660 | 1,498,595 | -0.40(-9.85%) |
Aug 16, 2022 | 4.010 | 4.130 | 3.940 | 4.060 | 1,115,680 | +0.00(+0.00%) |
Aug 15, 2022 | 4.220 | 4.230 | 3.970 | 4.060 | 1,157,254 | -0.21(-4.92%) |
Aug 12, 2022 | 4.250 | 4.380 | 4.175 | 4.270 | 1,979,614 | -0.19(-4.26%) |
Aug 11, 2022 | 4.650 | 4.800 | 4.420 | 4.460 | 1,291,542 | -0.13(-2.83%) |
Aug 10, 2022 | 4.390 | 4.730 | 4.342 | 4.590 | 1,610,331 | +0.41(+9.81%) |
Aug 09, 2022 | 4.590 | 4.590 | 4.110 | 4.180 | 1,329,047 | -0.49(-10.49%) |
Aug 08, 2022 | 4.550 | 5.270 | 4.490 | 4.670 | 3,514,186 | +0.18(+4.01%) |
Aug 05, 2022 | 4.540 | 4.640 | 4.365 | 4.490 | 1,598,357 | -0.18(-3.85%) |
Aug 04, 2022 | 4.690 | 4.860 | 4.490 | 4.670 | 1,964,617 | +0.00(+0.00%) |
Aug 03, 2022 | 3.950 | 4.790 | 3.930 | 4.670 | 4,415,147 | +0.74(+18.83%) |
Aug 02, 2022 | 3.380 | 4.150 | 3.350 | 3.930 | 5,294,925 | +0.61(+18.37%) |
Aug 01, 2022 | 3.210 | 3.400 | 3.155 | 3.320 | 2,078,655 | +0.09(+2.79%) |
Jul 29, 2022 | 3.370 | 3.370 | 3.160 | 3.230 | 1,338,539 | -0.12(-3.58%) |
Jul 28, 2022 | 3.450 | 3.485 | 3.240 | 3.350 | 2,040,792 | -0.05(-1.47%) |
Jul 27, 2022 | 3.240 | 3.480 | 3.220 | 3.400 | 2,013,299 | +0.21(+6.58%) |
Jul 26, 2022 | 3.250 | 3.280 | 3.100 | 3.190 | 946,111 | -0.13(-3.92%) |
Jul 25, 2022 | 3.230 | 3.320 | 3.115 | 3.320 | 897,782 | +0.12(+3.75%) |
Jul 22, 2022 | 3.490 | 3.495 | 3.150 | 3.200 | 1,146,398 | -0.28(-8.05%) |
Jul 21, 2022 | 3.530 | 3.545 | 3.370 | 3.480 | 1,094,043 | -0.07(-1.97%) |
Jul 20, 2022 | 3.330 | 3.595 | 3.300 | 3.550 | 1,348,924 | +0.22(+6.61%) |
Jul 19, 2022 | 3.230 | 3.440 | 3.190 | 3.330 | 1,825,981 | +0.23(+7.42%) |
Jul 18, 2022 | 3.130 | 3.260 | 3.050 | 3.100 | 1,384,537 | +0.01(+0.32%) |
Jul 15, 2022 | 2.870 | 3.119 | 2.845 | 3.090 | 1,563,086 | +0.28(+9.96%) |
Jul 14, 2022 | 2.700 | 2.840 | 2.700 | 2.810 | 938,128 | +0.01(+0.36%) |
Jul 13, 2022 | 2.850 | 2.850 | 2.640 | 2.800 | 1,445,035 | -0.05(-1.75%) |
Jul 12, 2022 | 2.810 | 2.950 | 2.760 | 2.850 | 901,534 | +0.03(+1.06%) |
Jul 11, 2022 | 3.080 | 3.110 | 2.770 | 2.820 | 2,073,004 | -0.31(-9.90%) |
Jul 08, 2022 | 2.670 | 3.190 | 2.640 | 3.130 | 7,279,125 | +0.64(+25.70%) |
Jul 07, 2022 | 2.300 | 2.500 | 2.260 | 2.490 | 1,826,235 | +0.19(+8.26%) |
Jul 06, 2022 | 2.370 | 2.370 | 2.170 | 2.300 | 2,010,754 | -0.04(-1.71%) |
Jul 05, 2022 | 2.270 | 2.420 | 2.115 | 2.340 | 3,010,324 | +0.03(+1.30%) |