Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.611 | 2.611 | 2.402 | 2.608 | 1,623 | -0.05(-1.98%) |
Sep 29, 2022 | 2.680 | 2.680 | 2.400 | 2.661 | 907 | -0.30(-10.09%) |
Sep 28, 2022 | 2.874 | 2.960 | 2.782 | 2.960 | 4,480 | +0.18(+6.63%) |
Sep 27, 2022 | 2.800 | 3.003 | 2.720 | 2.776 | 1,266 | -0.09(-3.13%) |
Sep 26, 2022 | 2.840 | 2.866 | 2.760 | 2.866 | 1,479 | -0.16(-5.39%) |
Sep 23, 2022 | 2.800 | 3.030 | 2.800 | 3.029 | 327 | -0.00(-0.13%) |
Sep 22, 2022 | 3.080 | 3.080 | 2.880 | 3.033 | 2,073 | -0.01(-0.28%) |
Sep 21, 2022 | 3.080 | 3.256 | 3.033 | 3.041 | 896 | -0.04(-1.27%) |
Sep 20, 2022 | 3.199 | 3.260 | 3.001 | 3.080 | 2,440 | -0.14(-4.31%) |
Sep 19, 2022 | 3.200 | 3.240 | 3.000 | 3.219 | 2,224 | -0.14(-4.19%) |
Sep 16, 2022 | 3.480 | 3.520 | 3.240 | 3.360 | 2,169 | -0.20(-5.62%) |
Sep 15, 2022 | 3.640 | 3.796 | 3.480 | 3.560 | 5,623 | -0.08(-2.22%) |
Sep 14, 2022 | 3.800 | 3.801 | 3.600 | 3.641 | 2,130 | -0.34(-8.50%) |
Sep 13, 2022 | 3.922 | 4.120 | 3.800 | 3.979 | 1,725 | -0.10(-2.47%) |
Sep 12, 2022 | 4.335 | 4.335 | 3.921 | 4.080 | 814 | +0.16(+4.08%) |
Sep 09, 2022 | 4.040 | 4.160 | 3.842 | 3.920 | 2,427 | -0.08(-1.93%) |
Sep 08, 2022 | 4.200 | 4.326 | 3.899 | 3.997 | 2,437 | -0.20(-4.83%) |
Sep 07, 2022 | 4.120 | 4.200 | 4.040 | 4.200 | 1,112 | +0.16(+3.96%) |
Sep 06, 2022 | 4.472 | 4.480 | 4.020 | 4.040 | 3,246 | -0.33(-7.55%) |
Sep 02, 2022 | 4.320 | 4.370 | 4.320 | 4.370 | 127 | +0.05(+1.16%) |
Sep 01, 2022 | 4.320 | 4.400 | 4.200 | 4.320 | 1,007 | -0.04(-0.92%) |
Aug 31, 2022 | 4.280 | 4.480 | 4.280 | 4.360 | 740 | +0.08(+1.87%) |
Aug 30, 2022 | 4.240 | 4.480 | 4.240 | 4.280 | 569 | -0.12(-2.73%) |
Aug 29, 2022 | 4.360 | 4.600 | 4.348 | 4.400 | 897 | -0.04(-0.90%) |
Aug 26, 2022 | 4.600 | 4.760 | 4.440 | 4.440 | 1,526 | -0.08(-1.77%) |
Aug 25, 2022 | 4.400 | 4.760 | 4.240 | 4.520 | 2,124 | +0.12(+2.73%) |
Aug 24, 2022 | 4.440 | 4.800 | 4.280 | 4.400 | 6,544 | +0.20(+4.76%) |
Aug 23, 2022 | 4.240 | 4.560 | 4.200 | 4.200 | 1,895 | -0.04(-0.94%) |
Aug 22, 2022 | 4.200 | 4.640 | 4.200 | 4.240 | 3,740 | +0.04(+0.95%) |
Aug 19, 2022 | 4.640 | 4.640 | 4.200 | 4.200 | 4,750 | -0.24(-5.41%) |
Aug 18, 2022 | 4.720 | 4.760 | 4.360 | 4.440 | 3,524 | -0.20(-4.31%) |
Aug 17, 2022 | 4.680 | 4.680 | 4.480 | 4.640 | 2,178 | +0.20(+4.50%) |
Aug 16, 2022 | 4.560 | 4.720 | 4.320 | 4.440 | 2,133 | -0.04(-0.89%) |
Aug 15, 2022 | 4.240 | 4.720 | 4.200 | 4.480 | 2,953 | +0.08(+1.82%) |
Aug 12, 2022 | 4.120 | 4.520 | 4.000 | 4.400 | 10,893 | +0.44(+11.10%) |
Aug 11, 2022 | 4.960 | 4.960 | 3.896 | 3.960 | 36,968 | -0.88(-18.17%) |
Aug 10, 2022 | 5.080 | 5.080 | 4.818 | 4.840 | 2,204 | +0.04(+0.83%) |
Aug 09, 2022 | 5.040 | 5.240 | 4.600 | 4.800 | 3,925 | -0.28(-5.51%) |
Aug 08, 2022 | 6.000 | 6.000 | 5.000 | 5.080 | 3,980 | -0.24(-4.51%) |
Aug 05, 2022 | 5.200 | 5.560 | 5.200 | 5.320 | 1,409 | +0.00(+0.00%) |
Aug 04, 2022 | 5.520 | 5.640 | 5.240 | 5.320 | 790 | +0.04(+0.76%) |
Aug 03, 2022 | 5.600 | 5.640 | 5.240 | 5.280 | 4,113 | -0.08(-1.49%) |
Aug 02, 2022 | 5.600 | 5.760 | 5.320 | 5.360 | 1,141 | -0.32(-5.63%) |
Aug 01, 2022 | 5.600 | 5.760 | 5.320 | 5.680 | 923 | +0.04(+0.71%) |
Jul 29, 2022 | 5.760 | 5.760 | 5.320 | 5.640 | 785 | +0.08(+1.44%) |
Jul 28, 2022 | 5.600 | 5.600 | 5.280 | 5.560 | 667 | +0.24(+4.51%) |
Jul 27, 2022 | 5.720 | 5.720 | 5.320 | 5.320 | 775 | -0.16(-2.92%) |
Jul 26, 2022 | 5.240 | 5.680 | 5.240 | 5.480 | 1,803 | +0.20(+3.79%) |
Jul 25, 2022 | 5.760 | 5.760 | 5.240 | 5.280 | 1,413 | -0.40(-7.04%) |
Jul 22, 2022 | 5.440 | 5.800 | 5.320 | 5.680 | 1,903 | +0.48(+9.23%) |
Jul 21, 2022 | 5.440 | 5.600 | 5.200 | 5.200 | 3,094 | -0.44(-7.80%) |
Jul 20, 2022 | 5.920 | 6.000 | 5.600 | 5.640 | 1,757 | -0.36(-6.00%) |
Jul 19, 2022 | 5.720 | 6.280 | 5.720 | 6.000 | 901 | +0.16(+2.74%) |
Jul 18, 2022 | 5.880 | 5.880 | 5.720 | 5.840 | 2,388 | +0.16(+2.82%) |
Jul 15, 2022 | 5.720 | 5.720 | 5.680 | 5.680 | 175 | +0.04(+0.71%) |
Jul 14, 2022 | 5.740 | 5.740 | 5.640 | 5.640 | 228 | +0.00(+0.00%) |
Jul 13, 2022 | 5.680 | 5.680 | 5.600 | 5.640 | 1,956 | -0.16(-2.76%) |
Jul 12, 2022 | 5.600 | 5.800 | 5.600 | 5.800 | 434 | +0.20(+3.57%) |
Jul 11, 2022 | 5.920 | 5.960 | 5.600 | 5.600 | 1,012 | -0.32(-5.41%) |
Jul 08, 2022 | 5.800 | 6.000 | 5.800 | 5.920 | 1,471 | +0.00(+0.00%) |
Jul 07, 2022 | 5.880 | 6.000 | 5.800 | 5.920 | 865 | +0.01(+0.20%) |
Jul 06, 2022 | 5.840 | 6.080 | 5.840 | 5.908 | 480 | +0.07(+1.16%) |
Jul 05, 2022 | 5.834 | 6.100 | 5.834 | 5.840 | 911 | -0.14(-2.34%) |