Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.750 | 4.010 | 3.636 | 3.930 | 52,195 | -0.05(-1.26%) |
Sep 29, 2022 | 3.870 | 4.100 | 3.800 | 3.980 | 505,759 | +0.06(+1.53%) |
Sep 28, 2022 | 3.770 | 3.970 | 3.740 | 3.920 | 42,508 | +0.17(+4.53%) |
Sep 27, 2022 | 3.540 | 3.820 | 3.540 | 3.750 | 28,586 | +0.15(+4.17%) |
Sep 26, 2022 | 3.550 | 3.600 | 3.520 | 3.600 | 21,881 | +0.06(+1.69%) |
Sep 23, 2022 | 3.530 | 3.630 | 3.530 | 3.540 | 28,761 | -0.06(-1.67%) |
Sep 22, 2022 | 3.740 | 3.740 | 3.470 | 3.600 | 40,492 | -0.14(-3.74%) |
Sep 21, 2022 | 3.740 | 3.840 | 3.720 | 3.740 | 23,432 | -0.04(-1.06%) |
Sep 20, 2022 | 3.620 | 3.840 | 3.490 | 3.780 | 138,119 | +0.17(+4.71%) |
Sep 19, 2022 | 3.420 | 3.640 | 3.420 | 3.610 | 23,979 | +0.10(+2.85%) |
Sep 16, 2022 | 3.770 | 3.840 | 3.470 | 3.510 | 83,165 | -0.27(-7.14%) |
Sep 15, 2022 | 3.745 | 3.885 | 3.730 | 3.780 | 27,299 | +0.01(+0.27%) |
Sep 14, 2022 | 3.680 | 3.810 | 3.671 | 3.770 | 22,296 | +0.04(+1.07%) |
Sep 13, 2022 | 3.640 | 3.820 | 3.583 | 3.730 | 47,528 | +0.09(+2.47%) |
Sep 12, 2022 | 3.620 | 3.762 | 3.590 | 3.640 | 21,505 | -0.09(-2.41%) |
Sep 09, 2022 | 3.550 | 3.779 | 3.545 | 3.730 | 47,532 | +0.13(+3.61%) |
Sep 08, 2022 | 3.520 | 3.680 | 3.510 | 3.600 | 36,038 | +0.02(+0.56%) |
Sep 07, 2022 | 3.410 | 3.600 | 3.350 | 3.580 | 16,096 | +0.10(+2.87%) |
Sep 06, 2022 | 3.490 | 3.490 | 3.330 | 3.480 | 13,927 | -0.01(-0.29%) |
Sep 02, 2022 | 3.290 | 3.640 | 3.290 | 3.490 | 60,817 | +0.19(+5.76%) |
Sep 01, 2022 | 3.450 | 3.450 | 3.200 | 3.300 | 44,353 | -0.24(-6.78%) |
Aug 31, 2022 | 3.579 | 3.590 | 3.450 | 3.540 | 68,766 | +0.01(+0.28%) |
Aug 30, 2022 | 3.460 | 3.680 | 3.410 | 3.530 | 225,985 | +0.14(+4.13%) |
Aug 29, 2022 | 3.380 | 3.450 | 3.350 | 3.390 | 67,174 | +0.01(+0.30%) |
Aug 26, 2022 | 3.290 | 3.440 | 3.260 | 3.380 | 20,164 | +0.01(+0.30%) |
Aug 25, 2022 | 3.350 | 3.430 | 3.260 | 3.370 | 21,407 | +0.06(+1.81%) |
Aug 24, 2022 | 3.320 | 3.380 | 3.250 | 3.310 | 20,649 | +0.00(+0.00%) |
Aug 23, 2022 | 3.245 | 3.390 | 3.188 | 3.310 | 25,207 | +0.03(+0.91%) |
Aug 22, 2022 | 3.210 | 3.280 | 3.180 | 3.280 | 38,229 | +0.07(+2.18%) |
Aug 19, 2022 | 3.150 | 3.280 | 3.146 | 3.210 | 12,689 | +0.01(+0.31%) |
Aug 18, 2022 | 3.180 | 3.280 | 3.120 | 3.200 | 148,894 | +0.00(+0.00%) |
Aug 17, 2022 | 3.175 | 3.238 | 3.175 | 3.200 | 42,487 | +0.04(+1.27%) |
Aug 16, 2022 | 3.190 | 3.280 | 3.100 | 3.160 | 66,336 | -0.01(-0.32%) |
Aug 15, 2022 | 3.100 | 3.310 | 3.100 | 3.170 | 57,039 | +0.08(+2.67%) |
Aug 12, 2022 | 3.080 | 3.170 | 3.041 | 3.088 | 35,951 | +0.04(+1.23%) |
Aug 11, 2022 | 3.120 | 3.200 | 3.020 | 3.050 | 32,822 | -0.07(-2.24%) |
Aug 10, 2022 | 3.050 | 3.140 | 3.050 | 3.120 | 12,968 | +0.09(+2.97%) |
Aug 09, 2022 | 3.320 | 3.360 | 3.010 | 3.030 | 74,866 | -0.28(-8.46%) |
Aug 08, 2022 | 3.250 | 3.340 | 3.181 | 3.310 | 50,809 | +0.13(+4.09%) |
Aug 05, 2022 | 2.980 | 3.210 | 2.950 | 3.180 | 48,944 | +0.16(+5.30%) |
Aug 04, 2022 | 2.910 | 3.036 | 2.890 | 3.020 | 51,575 | +0.11(+3.78%) |
Aug 03, 2022 | 2.820 | 2.980 | 2.802 | 2.910 | 110,341 | +0.05(+1.75%) |
Aug 02, 2022 | 2.800 | 2.890 | 2.780 | 2.860 | 75,326 | +0.08(+2.88%) |
Aug 01, 2022 | 2.750 | 2.830 | 2.622 | 2.780 | 155,991 | +0.01(+0.36%) |
Jul 29, 2022 | 2.660 | 2.790 | 2.580 | 2.770 | 102,869 | +0.13(+4.92%) |
Jul 28, 2022 | 2.610 | 2.700 | 2.580 | 2.640 | 42,550 | +0.00(+0.00%) |
Jul 27, 2022 | 2.770 | 2.770 | 2.580 | 2.640 | 41,639 | -0.05(-1.86%) |
Jul 26, 2022 | 2.660 | 2.775 | 2.660 | 2.690 | 39,068 | +0.00(+0.00%) |
Jul 25, 2022 | 2.790 | 2.790 | 2.620 | 2.690 | 52,276 | -0.06(-2.18%) |
Jul 22, 2022 | 2.760 | 2.820 | 2.720 | 2.750 | 35,710 | -0.08(-2.83%) |
Jul 21, 2022 | 2.840 | 2.860 | 2.710 | 2.830 | 116,840 | +0.05(+1.80%) |
Jul 20, 2022 | 2.580 | 2.810 | 2.560 | 2.780 | 172,096 | +0.17(+6.51%) |
Jul 19, 2022 | 2.720 | 2.730 | 2.610 | 2.610 | 194,866 | -0.10(-3.69%) |
Jul 18, 2022 | 2.920 | 2.920 | 2.700 | 2.710 | 264,836 | -0.20(-6.87%) |
Jul 15, 2022 | 3.090 | 3.300 | 2.810 | 2.910 | 736,995 | -0.33(-10.19%) |
Jul 14, 2022 | 3.740 | 3.920 | 3.220 | 3.240 | 15,261,577 | +0.24(+8.00%) |
Jul 13, 2022 | 3.000 | 3.000 | 2.940 | 3.000 | 6,239 | +0.00(+0.00%) |
Jul 12, 2022 | 2.979 | 3.000 | 2.965 | 3.000 | 15,394 | +0.03(+1.01%) |
Jul 11, 2022 | 2.840 | 3.020 | 2.640 | 2.970 | 59,115 | +0.04(+1.37%) |
Jul 08, 2022 | 2.890 | 3.000 | 2.800 | 2.930 | 83,830 | +0.02(+0.69%) |
Jul 07, 2022 | 2.940 | 2.990 | 2.910 | 2.910 | 3,363 | +0.02(+0.69%) |
Jul 06, 2022 | 2.940 | 3.000 | 2.890 | 2.890 | 4,438 | -0.01(-0.34%) |
Jul 05, 2022 | 2.910 | 2.980 | 2.880 | 2.900 | 10,149 | -0.01(-0.34%) |