Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.623 | 2.623 | 2.475 | 2.478 | 1,976 | -0.15(-5.55%) |
Sep 29, 2022 | 2.550 | 2.650 | 2.500 | 2.623 | 6,451 | +0.07(+2.86%) |
Sep 28, 2022 | 2.501 | 2.650 | 2.501 | 2.550 | 19,001 | -0.09(-3.52%) |
Sep 27, 2022 | 2.600 | 2.650 | 2.600 | 2.643 | 3,765 | +0.04(+1.67%) |
Sep 26, 2022 | 2.651 | 2.750 | 2.550 | 2.600 | 5,751 | -0.17(-6.31%) |
Sep 23, 2022 | 2.825 | 2.862 | 2.651 | 2.775 | 3,674 | -0.07(-2.51%) |
Sep 22, 2022 | 2.876 | 2.876 | 2.600 | 2.846 | 10,410 | -0.10(-3.56%) |
Sep 21, 2022 | 2.914 | 3.001 | 2.865 | 2.951 | 6,928 | +0.03(+0.92%) |
Sep 20, 2022 | 2.958 | 3.014 | 2.857 | 2.925 | 3,356 | -0.09(-3.00%) |
Sep 19, 2022 | 3.100 | 3.105 | 2.950 | 3.015 | 2,604 | +0.02(+0.52%) |
Sep 16, 2022 | 2.860 | 3.105 | 2.850 | 2.999 | 3,879 | -0.10(-3.23%) |
Sep 15, 2022 | 2.950 | 3.099 | 2.876 | 3.099 | 3,345 | +0.15(+5.07%) |
Sep 14, 2022 | 3.000 | 3.000 | 2.800 | 2.950 | 1,893 | -0.05(-1.57%) |
Sep 13, 2022 | 2.950 | 2.999 | 2.836 | 2.997 | 2,285 | +0.10(+3.34%) |
Sep 12, 2022 | 3.188 | 3.188 | 2.770 | 2.900 | 4,636 | -0.14(-4.50%) |
Sep 09, 2022 | 3.000 | 3.150 | 2.901 | 3.037 | 7,333 | +0.01(+0.38%) |
Sep 08, 2022 | 2.751 | 3.105 | 2.751 | 3.025 | 7,096 | +0.20(+7.06%) |
Sep 07, 2022 | 2.650 | 2.877 | 2.650 | 2.825 | 15,959 | -0.12(-4.17%) |
Sep 06, 2022 | 2.897 | 2.949 | 2.700 | 2.949 | 1,866 | +0.20(+7.22%) |
Sep 02, 2022 | 2.800 | 2.999 | 2.652 | 2.750 | 3,678 | -0.07(-2.40%) |
Sep 01, 2022 | 3.075 | 3.075 | 2.809 | 2.817 | 2,808 | -0.23(-7.50%) |
Aug 31, 2022 | 2.860 | 3.046 | 2.815 | 3.046 | 3,352 | +0.16(+5.58%) |
Aug 30, 2022 | 2.950 | 2.990 | 2.885 | 2.885 | 5,002 | +0.00(+0.00%) |
Aug 29, 2022 | 2.943 | 2.999 | 2.885 | 2.885 | 6,716 | -0.06(-1.97%) |
Aug 26, 2022 | 3.014 | 3.014 | 2.870 | 2.943 | 18,227 | -0.15(-4.91%) |
Aug 25, 2022 | 3.050 | 3.200 | 2.961 | 3.095 | 8,184 | -0.01(-0.18%) |
Aug 24, 2022 | 3.000 | 3.155 | 2.953 | 3.100 | 9,931 | +0.02(+0.62%) |
Aug 23, 2022 | 2.994 | 3.137 | 2.994 | 3.082 | 10,096 | -0.07(-2.11%) |
Aug 22, 2022 | 3.002 | 3.166 | 3.000 | 3.148 | 4,535 | +0.06(+1.93%) |
Aug 19, 2022 | 3.050 | 3.193 | 3.000 | 3.088 | 4,317 | -0.03(-0.85%) |
Aug 18, 2022 | 3.076 | 3.188 | 3.050 | 3.115 | 4,851 | -0.02(-0.65%) |
Aug 17, 2022 | 3.050 | 3.195 | 3.050 | 3.135 | 12,938 | +0.02(+0.59%) |
Aug 16, 2022 | 3.113 | 3.248 | 3.050 | 3.117 | 10,891 | -0.08(-2.61%) |
Aug 15, 2022 | 3.113 | 3.299 | 3.113 | 3.200 | 4,214 | +0.09(+3.03%) |
Aug 12, 2022 | 3.150 | 3.226 | 3.105 | 3.107 | 4,720 | -0.05(-1.54%) |
Aug 11, 2022 | 3.299 | 3.299 | 3.132 | 3.155 | 2,455 | -0.06(-1.91%) |
Aug 10, 2022 | 3.150 | 3.360 | 3.050 | 3.216 | 5,877 | +0.01(+0.37%) |
Aug 09, 2022 | 3.251 | 3.360 | 3.204 | 3.204 | 4,073 | -0.16(-4.63%) |
Aug 08, 2022 | 3.409 | 3.409 | 3.202 | 3.360 | 4,677 | -0.05(-1.45%) |
Aug 05, 2022 | 3.299 | 3.450 | 3.160 | 3.409 | 7,712 | +0.11(+3.33%) |
Aug 04, 2022 | 3.250 | 3.300 | 3.151 | 3.300 | 6,689 | -0.00(-0.03%) |
Aug 03, 2022 | 3.600 | 3.600 | 2.995 | 3.300 | 22,167 | -0.25(-7.00%) |
Aug 02, 2022 | 3.200 | 4.300 | 3.225 | 3.549 | 50,753 | +0.25(+7.56%) |
Aug 01, 2022 | 3.499 | 3.499 | 3.225 | 3.300 | 7,829 | +0.07(+2.29%) |
Jul 29, 2022 | 3.225 | 3.400 | 3.225 | 3.225 | 6,092 | -0.00(-0.03%) |
Jul 28, 2022 | 3.400 | 3.499 | 2.800 | 3.227 | 6,399 | -0.04(-1.32%) |
Jul 27, 2022 | 3.204 | 3.499 | 3.203 | 3.269 | 11,026 | +0.04(+1.38%) |
Jul 26, 2022 | 3.225 | 3.300 | 3.203 | 3.225 | 3,062 | +0.00(+0.00%) |
Jul 25, 2022 | 3.203 | 3.349 | 3.203 | 3.225 | 754 | +0.02(+0.47%) |
Jul 22, 2022 | 3.275 | 3.275 | 3.200 | 3.210 | 574 | -0.04(-1.22%) |
Jul 21, 2022 | 3.201 | 3.499 | 3.201 | 3.249 | 10,508 | +0.05(+1.53%) |
Jul 20, 2022 | 3.204 | 3.300 | 3.150 | 3.200 | 1,773 | +0.03(+1.11%) |
Jul 19, 2022 | 3.290 | 3.290 | 3.166 | 3.166 | 875 | -0.04(-1.11%) |
Jul 18, 2022 | 3.397 | 3.397 | 3.200 | 3.201 | 1,122 | -0.20(-5.76%) |
Jul 15, 2022 | 3.497 | 3.497 | 3.200 | 3.397 | 2,234 | -0.10(-2.90%) |
Jul 14, 2022 | 3.151 | 3.498 | 3.151 | 3.498 | 381 | +0.14(+4.14%) |
Jul 13, 2022 | 3.349 | 3.450 | 3.151 | 3.359 | 2,141 | +0.01(+0.30%) |
Jul 12, 2022 | 3.188 | 3.349 | 3.050 | 3.349 | 4,469 | +0.09(+2.64%) |
Jul 11, 2022 | 3.325 | 3.325 | 3.200 | 3.263 | 972 | +0.06(+1.97%) |
Jul 08, 2022 | 3.250 | 3.325 | 3.106 | 3.200 | 1,585 | -0.05(-1.52%) |
Jul 07, 2022 | 3.325 | 3.325 | 3.100 | 3.249 | 2,893 | +0.10(+3.16%) |
Jul 06, 2022 | 3.200 | 3.200 | 3.067 | 3.150 | 1,788 | -0.03(-1.02%) |
Jul 05, 2022 | 3.150 | 3.183 | 3.050 | 3.183 | 5,500 | +0.13(+4.33%) |