Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.521 | 2.600 | 2.498 | 2.521 | 920,034 | -0.02(-0.93%) |
Sep 29, 2022 | 2.592 | 2.600 | 2.514 | 2.545 | 812,734 | -0.08(-3.00%) |
Sep 28, 2022 | 2.537 | 2.648 | 2.529 | 2.624 | 968,920 | +0.09(+3.74%) |
Sep 27, 2022 | 2.569 | 2.577 | 2.490 | 2.529 | 918,152 | -0.03(-1.23%) |
Sep 26, 2022 | 2.569 | 2.592 | 2.537 | 2.561 | 1,208,253 | -0.02(-0.91%) |
Sep 23, 2022 | 2.655 | 2.679 | 2.569 | 2.584 | 899,510 | -0.11(-4.09%) |
Sep 22, 2022 | 2.766 | 2.766 | 2.671 | 2.695 | 703,054 | -0.08(-2.84%) |
Sep 21, 2022 | 2.829 | 2.852 | 2.774 | 2.774 | 816,806 | -0.07(-2.49%) |
Sep 20, 2022 | 2.860 | 2.876 | 2.821 | 2.845 | 476,751 | -0.06(-1.90%) |
Sep 19, 2022 | 2.900 | 2.900 | 2.856 | 2.900 | 331,938 | -0.01(-0.27%) |
Sep 16, 2022 | 2.915 | 2.931 | 2.884 | 2.908 | 473,686 | -0.07(-2.38%) |
Sep 15, 2022 | 2.986 | 3.018 | 2.955 | 2.978 | 367,201 | -0.02(-0.79%) |
Sep 14, 2022 | 3.002 | 3.024 | 2.978 | 3.002 | 247,721 | +0.00(+0.00%) |
Sep 13, 2022 | 3.042 | 3.057 | 2.994 | 3.002 | 326,692 | -0.11(-3.54%) |
Sep 12, 2022 | 3.120 | 3.143 | 3.081 | 3.112 | 332,566 | +0.01(+0.25%) |
Sep 09, 2022 | 3.073 | 3.105 | 3.073 | 3.105 | 193,603 | +0.06(+1.87%) |
Sep 08, 2022 | 3.016 | 3.059 | 2.993 | 3.047 | 236,784 | +0.02(+0.77%) |
Sep 07, 2022 | 2.954 | 3.024 | 2.942 | 3.024 | 342,308 | +0.07(+2.37%) |
Sep 06, 2022 | 2.985 | 3.001 | 2.931 | 2.954 | 289,950 | -0.02(-0.53%) |
Sep 02, 2022 | 3.016 | 3.079 | 2.969 | 2.969 | 502,233 | -0.05(-1.80%) |
Sep 01, 2022 | 3.016 | 3.024 | 2.969 | 3.024 | 600,828 | +0.01(+0.26%) |
Aug 31, 2022 | 3.001 | 3.040 | 2.993 | 3.016 | 297,241 | +0.02(+0.52%) |
Aug 30, 2022 | 3.079 | 3.133 | 2.985 | 3.001 | 522,138 | -0.07(-2.28%) |
Aug 29, 2022 | 3.079 | 3.118 | 3.071 | 3.071 | 277,648 | -0.05(-1.50%) |
Aug 26, 2022 | 3.157 | 3.165 | 3.110 | 3.118 | 199,949 | -0.03(-0.99%) |
Aug 25, 2022 | 3.149 | 3.180 | 3.133 | 3.149 | 294,458 | +0.03(+1.00%) |
Aug 24, 2022 | 3.118 | 3.149 | 3.117 | 3.118 | 196,590 | +0.00(+0.00%) |
Aug 23, 2022 | 3.094 | 3.133 | 3.094 | 3.118 | 283,722 | +0.00(+0.00%) |
Aug 22, 2022 | 3.141 | 3.172 | 3.102 | 3.118 | 370,419 | -0.06(-1.96%) |
Aug 19, 2022 | 3.172 | 3.196 | 3.164 | 3.180 | 292,930 | -0.02(-0.49%) |
Aug 18, 2022 | 3.203 | 3.227 | 3.196 | 3.196 | 329,020 | -0.01(-0.24%) |
Aug 17, 2022 | 3.196 | 3.234 | 3.180 | 3.203 | 506,108 | -0.04(-1.20%) |
Aug 16, 2022 | 3.281 | 3.281 | 3.219 | 3.242 | 287,529 | -0.03(-0.95%) |
Aug 15, 2022 | 3.289 | 3.317 | 3.266 | 3.273 | 305,867 | -0.01(-0.24%) |
Aug 12, 2022 | 3.273 | 3.297 | 3.234 | 3.281 | 339,057 | +0.04(+1.20%) |
Aug 11, 2022 | 3.305 | 3.336 | 3.227 | 3.242 | 673,790 | -0.04(-1.19%) |
Aug 10, 2022 | 3.188 | 3.312 | 3.188 | 3.281 | 751,881 | +0.13(+4.27%) |
Aug 09, 2022 | 3.208 | 3.208 | 3.139 | 3.147 | 560,599 | -0.02(-0.73%) |
Aug 08, 2022 | 3.185 | 3.232 | 3.162 | 3.170 | 603,775 | +0.01(+0.24%) |
Aug 05, 2022 | 3.077 | 3.162 | 3.077 | 3.162 | 520,318 | +0.05(+1.74%) |
Aug 04, 2022 | 3.139 | 3.147 | 3.085 | 3.108 | 682,709 | -0.01(-0.25%) |
Aug 03, 2022 | 3.085 | 3.139 | 3.070 | 3.116 | 788,098 | +0.07(+2.28%) |
Aug 02, 2022 | 3.039 | 3.070 | 3.023 | 3.047 | 552,130 | +0.00(+0.00%) |
Aug 01, 2022 | 3.062 | 3.093 | 3.031 | 3.047 | 1,128,680 | +0.02(+0.51%) |
Jul 29, 2022 | 2.962 | 3.043 | 2.946 | 3.031 | 580,752 | +0.06(+2.08%) |
Jul 28, 2022 | 2.923 | 2.977 | 2.900 | 2.969 | 471,486 | +0.07(+2.39%) |
Jul 27, 2022 | 2.831 | 2.915 | 2.815 | 2.900 | 482,072 | +0.08(+2.73%) |
Jul 26, 2022 | 2.915 | 2.915 | 2.823 | 2.823 | 359,205 | -0.08(-2.66%) |
Jul 25, 2022 | 2.885 | 2.938 | 2.823 | 2.900 | 257,376 | -0.03(-1.05%) |
Jul 22, 2022 | 2.946 | 2.983 | 2.908 | 2.931 | 657,176 | +0.02(+0.53%) |
Jul 21, 2022 | 2.892 | 2.939 | 2.865 | 2.915 | 606,483 | +0.04(+1.34%) |
Jul 20, 2022 | 2.807 | 2.923 | 2.800 | 2.877 | 1,418,212 | +0.08(+3.04%) |
Jul 19, 2022 | 2.769 | 2.811 | 2.753 | 2.792 | 678,883 | +0.06(+2.26%) |
Jul 18, 2022 | 2.784 | 2.784 | 2.723 | 2.730 | 630,366 | -0.02(-0.84%) |
Jul 15, 2022 | 2.738 | 2.753 | 2.684 | 2.753 | 3,889,712 | +0.05(+1.71%) |
Jul 14, 2022 | 2.715 | 2.723 | 2.661 | 2.707 | 832,450 | -0.02(-0.57%) |
Jul 13, 2022 | 2.707 | 2.730 | 2.684 | 2.723 | 719,027 | +0.01(+0.28%) |
Jul 12, 2022 | 2.707 | 2.750 | 2.699 | 2.715 | 893,436 | -0.01(-0.28%) |
Jul 11, 2022 | 2.777 | 2.815 | 2.707 | 2.723 | 1,294,642 | -0.10(-3.55%) |
Jul 08, 2022 | 2.800 | 2.854 | 2.784 | 2.823 | 346,421 | +0.01(+0.34%) |
Jul 07, 2022 | 2.798 | 2.821 | 2.783 | 2.813 | 374,890 | +0.04(+1.37%) |
Jul 06, 2022 | 2.775 | 2.813 | 2.729 | 2.775 | 315,567 | +0.01(+0.28%) |
Jul 05, 2022 | 2.714 | 2.767 | 2.708 | 2.767 | 408,764 | +0.03(+1.11%) |