Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.900 | 3.110 | 2.850 | 2.940 | 40,379 | -0.02(-0.68%) |
Sep 29, 2022 | 3.130 | 3.220 | 2.950 | 2.960 | 16,372 | -0.11(-3.58%) |
Sep 28, 2022 | 2.860 | 3.190 | 2.830 | 3.070 | 40,022 | +0.21(+7.34%) |
Sep 27, 2022 | 3.230 | 3.230 | 2.800 | 2.860 | 10,580 | -0.07(-2.39%) |
Sep 26, 2022 | 2.740 | 3.095 | 2.680 | 2.930 | 35,783 | +0.16(+5.59%) |
Sep 23, 2022 | 2.817 | 2.817 | 2.750 | 2.775 | 19,527 | -0.12(-3.98%) |
Sep 22, 2022 | 3.220 | 3.250 | 2.820 | 2.890 | 110,857 | -0.39(-11.89%) |
Sep 21, 2022 | 3.445 | 3.445 | 3.210 | 3.280 | 16,017 | -0.13(-3.81%) |
Sep 20, 2022 | 3.410 | 3.410 | 3.287 | 3.410 | 13,415 | -0.08(-2.29%) |
Sep 19, 2022 | 3.420 | 3.525 | 3.330 | 3.490 | 21,542 | -0.04(-1.13%) |
Sep 16, 2022 | 3.740 | 3.740 | 3.400 | 3.530 | 22,388 | -0.16(-4.34%) |
Sep 15, 2022 | 3.622 | 3.760 | 3.622 | 3.690 | 6,856 | +0.02(+0.54%) |
Sep 14, 2022 | 3.630 | 3.710 | 3.610 | 3.670 | 12,482 | +0.02(+0.55%) |
Sep 13, 2022 | 3.730 | 3.935 | 3.620 | 3.650 | 126,381 | -0.06(-1.62%) |
Sep 12, 2022 | 3.630 | 3.756 | 3.617 | 3.710 | 24,330 | +0.08(+2.20%) |
Sep 09, 2022 | 3.580 | 3.700 | 3.520 | 3.630 | 20,541 | +0.16(+4.61%) |
Sep 08, 2022 | 3.460 | 3.588 | 3.421 | 3.470 | 14,918 | -0.04(-1.14%) |
Sep 07, 2022 | 3.410 | 3.580 | 3.370 | 3.510 | 45,840 | +0.09(+2.63%) |
Sep 06, 2022 | 3.400 | 3.490 | 3.350 | 3.420 | 26,245 | +0.10(+3.01%) |
Sep 02, 2022 | 3.630 | 3.700 | 3.295 | 3.320 | 83,052 | -0.40(-10.75%) |
Sep 01, 2022 | 3.810 | 3.860 | 3.480 | 3.720 | 78,467 | -0.17(-4.37%) |
Aug 31, 2022 | 3.910 | 3.920 | 3.800 | 3.890 | 8,587 | +0.01(+0.26%) |
Aug 30, 2022 | 3.890 | 3.990 | 3.650 | 3.880 | 60,716 | +0.05(+1.31%) |
Aug 29, 2022 | 3.610 | 3.934 | 3.460 | 3.830 | 92,242 | +0.56(+17.13%) |
Aug 26, 2022 | 4.060 | 4.060 | 3.190 | 3.270 | 199,933 | -0.79(-19.46%) |
Aug 25, 2022 | 4.120 | 4.140 | 4.014 | 4.060 | 27,752 | -0.08(-1.93%) |
Aug 24, 2022 | 4.000 | 4.240 | 4.000 | 4.140 | 29,927 | +0.11(+2.73%) |
Aug 23, 2022 | 4.450 | 4.562 | 3.900 | 4.030 | 155,283 | -0.49(-10.84%) |
Aug 22, 2022 | 4.450 | 4.890 | 4.450 | 4.520 | 46,096 | -0.31(-6.42%) |
Aug 19, 2022 | 4.710 | 5.100 | 4.460 | 4.830 | 80,663 | -0.05(-1.02%) |
Aug 18, 2022 | 4.540 | 4.950 | 4.460 | 4.880 | 117,931 | +0.42(+9.42%) |
Aug 17, 2022 | 4.250 | 4.520 | 4.161 | 4.460 | 68,187 | -0.01(-0.22%) |
Aug 16, 2022 | 4.090 | 4.470 | 3.680 | 4.470 | 220,869 | +0.33(+8.10%) |
Aug 15, 2022 | 4.130 | 4.158 | 4.020 | 4.135 | 59,059 | +0.02(+0.61%) |
Aug 12, 2022 | 3.880 | 4.140 | 3.790 | 4.110 | 86,183 | +0.25(+6.48%) |
Aug 11, 2022 | 3.830 | 4.010 | 3.810 | 3.860 | 87,789 | +0.01(+0.26%) |
Aug 10, 2022 | 3.790 | 3.890 | 3.600 | 3.850 | 49,933 | +0.28(+7.84%) |
Aug 09, 2022 | 3.830 | 4.115 | 3.520 | 3.570 | 113,509 | -0.42(-10.53%) |
Aug 08, 2022 | 4.030 | 4.170 | 3.842 | 3.990 | 98,982 | -0.08(-1.97%) |
Aug 05, 2022 | 4.050 | 4.116 | 3.680 | 4.070 | 152,878 | +0.09(+2.26%) |
Aug 04, 2022 | 3.320 | 4.173 | 3.300 | 3.980 | 384,978 | +0.70(+21.34%) |
Aug 03, 2022 | 3.010 | 3.362 | 3.010 | 3.280 | 77,306 | +0.26(+8.61%) |
Aug 02, 2022 | 3.070 | 3.140 | 3.020 | 3.020 | 25,295 | -0.01(-0.33%) |
Aug 01, 2022 | 3.150 | 3.150 | 2.960 | 3.030 | 80,884 | -0.15(-4.72%) |
Jul 29, 2022 | 3.140 | 3.220 | 3.050 | 3.180 | 36,744 | -0.01(-0.31%) |
Jul 28, 2022 | 3.170 | 3.200 | 3.050 | 3.190 | 43,059 | +0.04(+1.27%) |
Jul 27, 2022 | 3.250 | 3.250 | 3.060 | 3.150 | 58,393 | -0.13(-3.96%) |
Jul 26, 2022 | 3.140 | 3.399 | 3.000 | 3.280 | 67,735 | +0.10(+3.14%) |
Jul 25, 2022 | 3.030 | 3.200 | 2.946 | 3.180 | 35,687 | +0.17(+5.65%) |
Jul 22, 2022 | 3.310 | 3.310 | 2.980 | 3.010 | 88,187 | -0.31(-9.34%) |
Jul 21, 2022 | 3.510 | 3.590 | 3.200 | 3.320 | 178,664 | -0.12(-3.49%) |
Jul 20, 2022 | 2.830 | 3.590 | 2.828 | 3.440 | 378,178 | +0.65(+23.30%) |
Jul 19, 2022 | 2.580 | 2.920 | 2.580 | 2.790 | 51,947 | +0.20(+7.72%) |
Jul 18, 2022 | 2.660 | 2.660 | 2.500 | 2.590 | 100,869 | -0.02(-0.77%) |
Jul 15, 2022 | 2.610 | 2.660 | 2.520 | 2.610 | 74,875 | +0.00(+0.00%) |
Jul 14, 2022 | 2.550 | 2.690 | 2.475 | 2.610 | 228,231 | -0.09(-3.33%) |
Jul 13, 2022 | 2.820 | 2.990 | 2.667 | 2.700 | 228,850 | -0.14(-4.93%) |
Jul 12, 2022 | 2.820 | 2.850 | 2.760 | 2.840 | 21,857 | +0.01(+0.35%) |
Jul 11, 2022 | 2.780 | 2.980 | 2.740 | 2.830 | 116,754 | +0.07(+2.54%) |
Jul 08, 2022 | 2.590 | 2.760 | 2.562 | 2.760 | 27,151 | +0.10(+3.76%) |
Jul 07, 2022 | 2.670 | 2.670 | 2.510 | 2.660 | 63,489 | +0.06(+2.31%) |
Jul 06, 2022 | 2.610 | 2.700 | 2.570 | 2.600 | 50,322 | +0.04(+1.56%) |
Jul 05, 2022 | 2.400 | 2.650 | 2.300 | 2.560 | 86,597 | +0.14(+5.79%) |