Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.950 | 3.050 | 2.938 | 2.994 | 11,058 | +0.07(+2.34%) |
Sep 29, 2022 | 3.050 | 3.050 | 2.903 | 2.925 | 19,787 | -0.16(-5.11%) |
Sep 28, 2022 | 3.200 | 3.200 | 3.000 | 3.083 | 24,367 | +0.03(+1.07%) |
Sep 27, 2022 | 3.050 | 3.200 | 3.050 | 3.050 | 27,512 | +0.02(+0.83%) |
Sep 26, 2022 | 3.000 | 3.150 | 3.000 | 3.025 | 80,187 | -0.08(-2.45%) |
Sep 23, 2022 | 3.235 | 3.235 | 3.100 | 3.101 | 19,738 | -0.08(-2.42%) |
Sep 22, 2022 | 3.550 | 3.553 | 2.985 | 3.178 | 35,109 | -0.32(-9.17%) |
Sep 21, 2022 | 3.550 | 3.700 | 3.450 | 3.499 | 14,209 | -0.05(-1.44%) |
Sep 20, 2022 | 3.550 | 3.582 | 3.317 | 3.550 | 18,413 | -0.07(-1.88%) |
Sep 19, 2022 | 3.700 | 3.780 | 3.500 | 3.618 | 21,712 | -0.08(-2.22%) |
Sep 16, 2022 | 3.750 | 3.750 | 3.655 | 3.700 | 22,138 | -0.05(-1.40%) |
Sep 15, 2022 | 3.850 | 3.894 | 3.750 | 3.752 | 15,641 | -0.16(-4.00%) |
Sep 14, 2022 | 3.750 | 3.938 | 3.750 | 3.909 | 30,631 | +0.01(+0.23%) |
Sep 13, 2022 | 4.000 | 4.050 | 3.825 | 3.900 | 47,999 | -0.10(-2.50%) |
Sep 12, 2022 | 4.000 | 4.225 | 3.851 | 4.000 | 40,260 | +0.10(+2.46%) |
Sep 09, 2022 | 3.750 | 3.950 | 3.750 | 3.904 | 20,843 | +0.10(+2.74%) |
Sep 08, 2022 | 3.777 | 3.800 | 3.640 | 3.800 | 11,440 | -0.01(-0.17%) |
Sep 07, 2022 | 3.800 | 3.900 | 3.750 | 3.807 | 31,521 | +0.11(+2.88%) |
Sep 06, 2022 | 3.450 | 3.800 | 3.450 | 3.700 | 26,273 | +0.35(+10.45%) |
Sep 02, 2022 | 3.250 | 3.599 | 3.200 | 3.350 | 39,605 | +0.21(+6.52%) |
Sep 01, 2022 | 3.100 | 3.241 | 2.950 | 3.145 | 18,822 | +0.04(+1.45%) |
Aug 31, 2022 | 3.700 | 3.930 | 2.550 | 3.100 | 83,889 | -0.59(-16.10%) |
Aug 30, 2022 | 4.000 | 4.200 | 3.650 | 3.695 | 33,716 | -0.16(-4.03%) |
Aug 29, 2022 | 4.200 | 4.330 | 3.850 | 3.850 | 19,621 | -0.30(-7.23%) |
Aug 26, 2022 | 4.500 | 4.500 | 4.100 | 4.150 | 39,774 | -0.33(-7.45%) |
Aug 25, 2022 | 4.600 | 4.700 | 4.205 | 4.484 | 50,175 | -0.13(-2.76%) |
Aug 24, 2022 | 4.500 | 4.736 | 4.525 | 4.612 | 15,233 | +0.09(+1.91%) |
Aug 23, 2022 | 4.500 | 4.725 | 4.500 | 4.525 | 18,592 | -0.02(-0.52%) |
Aug 22, 2022 | 4.715 | 4.750 | 4.400 | 4.548 | 29,977 | -0.03(-0.60%) |
Aug 19, 2022 | 4.343 | 4.700 | 4.343 | 4.576 | 19,054 | +0.17(+3.87%) |
Aug 18, 2022 | 4.250 | 4.750 | 4.200 | 4.405 | 18,836 | +0.28(+6.67%) |
Aug 17, 2022 | 4.705 | 4.725 | 4.025 | 4.130 | 45,287 | -0.59(-12.42%) |
Aug 16, 2022 | 4.555 | 4.769 | 4.555 | 4.715 | 45,245 | +0.19(+4.23%) |
Aug 15, 2022 | 4.450 | 4.945 | 4.400 | 4.524 | 88,617 | +0.28(+6.69%) |
Aug 12, 2022 | 3.650 | 4.699 | 3.555 | 4.240 | 183,188 | +0.79(+22.91%) |
Aug 11, 2022 | 3.055 | 3.600 | 3.055 | 3.450 | 99,715 | +0.45(+15.00%) |
Aug 10, 2022 | 2.850 | 3.000 | 2.701 | 3.000 | 43,052 | +0.25(+9.11%) |
Aug 09, 2022 | 2.900 | 2.900 | 2.675 | 2.749 | 20,877 | +0.07(+2.79%) |
Aug 08, 2022 | 2.700 | 2.916 | 2.600 | 2.675 | 9,689 | +0.03(+0.96%) |
Aug 05, 2022 | 2.600 | 2.650 | 2.575 | 2.650 | 15,055 | +0.10(+3.88%) |
Aug 04, 2022 | 2.550 | 2.600 | 2.475 | 2.550 | 27,125 | +0.00(+0.02%) |
Aug 03, 2022 | 2.400 | 2.600 | 2.400 | 2.550 | 12,289 | +0.18(+7.75%) |
Aug 02, 2022 | 2.300 | 2.479 | 2.300 | 2.366 | 11,464 | +0.10(+4.44%) |
Aug 01, 2022 | 2.376 | 2.600 | 2.252 | 2.266 | 22,888 | -0.05(-2.14%) |
Jul 29, 2022 | 2.250 | 2.400 | 2.209 | 2.316 | 9,780 | +0.07(+3.21%) |
Jul 28, 2022 | 2.350 | 2.328 | 2.200 | 2.244 | 16,180 | -0.07(-3.15%) |
Jul 27, 2022 | 2.200 | 2.317 | 2.100 | 2.317 | 78,292 | +0.07(+2.96%) |
Jul 26, 2022 | 2.250 | 2.250 | 2.110 | 2.250 | 31,071 | +0.14(+6.86%) |
Jul 25, 2022 | 2.319 | 2.319 | 2.105 | 2.106 | 26,237 | -0.20(-8.67%) |
Jul 22, 2022 | 2.305 | 2.429 | 2.305 | 2.305 | 8,604 | -0.00(-0.19%) |
Jul 21, 2022 | 2.356 | 2.460 | 2.305 | 2.310 | 26,443 | -0.05(-1.93%) |
Jul 20, 2022 | 2.550 | 2.554 | 2.350 | 2.356 | 53,561 | -0.20(-7.77%) |
Jul 19, 2022 | 2.559 | 2.667 | 2.540 | 2.554 | 8,701 | +0.01(+0.47%) |
Jul 18, 2022 | 2.750 | 2.750 | 2.507 | 2.542 | 12,828 | -0.01(-0.31%) |
Jul 15, 2022 | 2.600 | 2.675 | 2.550 | 2.550 | 13,692 | -0.13(-4.71%) |
Jul 14, 2022 | 2.537 | 2.700 | 2.525 | 2.676 | 10,001 | +0.12(+4.84%) |
Jul 13, 2022 | 2.500 | 2.599 | 2.500 | 2.553 | 7,314 | +0.00(+0.10%) |
Jul 12, 2022 | 2.950 | 2.950 | 2.550 | 2.550 | 26,493 | -0.07(-2.67%) |
Jul 11, 2022 | 2.550 | 2.650 | 2.550 | 2.620 | 13,621 | +0.02(+0.71%) |
Jul 08, 2022 | 2.550 | 2.650 | 2.550 | 2.602 | 12,751 | -0.00(-0.06%) |
Jul 07, 2022 | 2.625 | 2.700 | 2.500 | 2.603 | 67,787 | -0.00(-0.08%) |
Jul 06, 2022 | 3.000 | 3.150 | 2.605 | 2.605 | 109,808 | -0.29(-10.17%) |
Jul 05, 2022 | 2.650 | 3.000 | 2.650 | 2.900 | 73,993 | +0.35(+13.70%) |