Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.085 | 2.213 | 1.978 | 2.111 | 32,231 | -0.00(-0.16%) |
Sep 29, 2022 | 2.164 | 2.164 | 2.085 | 2.115 | 11,175 | -0.09(-4.00%) |
Sep 28, 2022 | 2.134 | 2.232 | 2.134 | 2.203 | 23,793 | +0.07(+3.52%) |
Sep 27, 2022 | 2.154 | 2.193 | 2.115 | 2.128 | 15,762 | -0.01(-0.30%) |
Sep 26, 2022 | 2.262 | 2.271 | 2.134 | 2.134 | 35,231 | -0.10(-4.39%) |
Sep 23, 2022 | 2.271 | 2.335 | 2.203 | 2.232 | 37,595 | -0.09(-3.80%) |
Sep 22, 2022 | 2.457 | 2.457 | 2.320 | 2.320 | 14,090 | -0.14(-5.58%) |
Sep 21, 2022 | 2.438 | 2.467 | 2.399 | 2.457 | 42,674 | +0.03(+1.21%) |
Sep 20, 2022 | 2.506 | 2.506 | 2.408 | 2.428 | 16,046 | -0.08(-3.13%) |
Sep 19, 2022 | 2.467 | 2.516 | 2.448 | 2.506 | 515,618 | +0.02(+0.79%) |
Sep 16, 2022 | 2.526 | 2.526 | 2.350 | 2.487 | 531,041 | -0.01(-0.39%) |
Sep 15, 2022 | 2.536 | 2.585 | 2.487 | 2.497 | 516,720 | -0.03(-1.35%) |
Sep 14, 2022 | 2.457 | 2.536 | 2.448 | 2.531 | 540,111 | -0.01(-0.58%) |
Sep 13, 2022 | 2.594 | 2.594 | 2.535 | 2.546 | 518,096 | -0.16(-5.80%) |
Sep 12, 2022 | 2.780 | 2.780 | 2.687 | 2.702 | 6,797 | -0.06(-2.09%) |
Sep 09, 2022 | 2.732 | 2.810 | 2.722 | 2.760 | 385,644 | +0.06(+2.14%) |
Sep 08, 2022 | 2.673 | 2.771 | 2.673 | 2.702 | 1,242,502 | +0.01(+0.40%) |
Sep 07, 2022 | 2.722 | 2.722 | 2.653 | 2.691 | 1,233,186 | -0.01(-0.40%) |
Sep 06, 2022 | 2.790 | 2.790 | 2.653 | 2.702 | 1,283,296 | -0.05(-1.78%) |
Sep 02, 2022 | 2.790 | 2.820 | 2.741 | 2.751 | 1,235,235 | +0.00(+0.08%) |
Sep 01, 2022 | 2.829 | 2.829 | 2.663 | 2.749 | 1,558,792 | -0.08(-2.84%) |
Aug 31, 2022 | 2.888 | 2.898 | 2.801 | 2.829 | 2,575,870 | -0.14(-4.62%) |
Aug 30, 2022 | 2.996 | 2.996 | 2.732 | 2.966 | 1,036,301 | -0.03(-0.98%) |
Aug 29, 2022 | 2.849 | 3.045 | 2.849 | 2.996 | 1,361,902 | +0.14(+4.79%) |
Aug 26, 2022 | 2.996 | 2.996 | 2.849 | 2.859 | 38,560 | -0.19(-6.11%) |
Aug 25, 2022 | 2.722 | 3.064 | 2.722 | 3.045 | 2,134,448 | +0.35(+13.09%) |
Aug 24, 2022 | 2.614 | 2.771 | 2.614 | 2.692 | 4,677,686 | -0.01(-0.36%) |
Aug 23, 2022 | 2.780 | 2.780 | 2.680 | 2.702 | 1,546,319 | +0.02(+0.73%) |
Aug 22, 2022 | 2.780 | 2.780 | 2.661 | 2.683 | 1,545,106 | -0.08(-3.02%) |
Aug 19, 2022 | 2.810 | 2.810 | 2.732 | 2.766 | 11,238,610 | +0.06(+2.37%) |
Aug 18, 2022 | 2.780 | 2.820 | 2.702 | 2.702 | 1,805,900 | -0.07(-2.37%) |
Aug 17, 2022 | 2.859 | 2.869 | 2.768 | 2.768 | 1,740,864 | -0.05(-1.85%) |
Aug 16, 2022 | 2.761 | 2.820 | 2.761 | 2.820 | 7,356,119 | +0.06(+2.25%) |
Aug 15, 2022 | 2.780 | 2.780 | 2.758 | 2.758 | 1,985 | +0.07(+2.53%) |
Aug 12, 2022 | 2.707 | 2.707 | 2.663 | 2.690 | 3,985 | +0.04(+1.59%) |
Aug 11, 2022 | 2.663 | 2.663 | 2.634 | 2.647 | 3,139 | +0.03(+1.27%) |
Aug 10, 2022 | 2.594 | 2.739 | 2.594 | 2.614 | 9,952 | +0.04(+1.52%) |
Aug 09, 2022 | 2.653 | 2.653 | 2.575 | 2.575 | 585 | -0.09(-3.28%) |
Aug 08, 2022 | 2.663 | 2.663 | 2.643 | 2.662 | 9,726 | +0.04(+1.68%) |
Aug 05, 2022 | 2.565 | 2.618 | 2.565 | 2.618 | 1,322 | +0.01(+0.53%) |
Aug 04, 2022 | 2.653 | 2.653 | 2.604 | 2.604 | 2,848 | -0.03(-1.15%) |
Aug 03, 2022 | 2.643 | 2.672 | 2.624 | 2.635 | 2,749 | -0.01(-0.43%) |
Aug 02, 2022 | 2.594 | 2.663 | 2.594 | 2.646 | 1,394 | +0.04(+1.41%) |
Aug 01, 2022 | 2.741 | 2.741 | 2.602 | 2.609 | 801 | -0.03(-0.99%) |
Jul 29, 2022 | 2.663 | 2.663 | 2.614 | 2.635 | 1,687 | -0.03(-1.13%) |
Jul 28, 2022 | 2.683 | 2.683 | 2.665 | 2.665 | 1,024 | +0.02(+0.57%) |
Jul 27, 2022 | 2.650 | 2.650 | 2.650 | 2.650 | 142 | -0.02(-0.85%) |
Jul 26, 2022 | 2.702 | 2.702 | 2.654 | 2.673 | 2,932 | -0.08(-2.81%) |
Jul 25, 2022 | 2.722 | 2.761 | 2.722 | 2.750 | 2,398 | -0.00(-0.04%) |
Jul 22, 2022 | 2.810 | 2.810 | 2.721 | 2.751 | 2,431 | -0.02(-0.71%) |
Jul 21, 2022 | 2.810 | 2.810 | 2.741 | 2.771 | 5,445 | -0.03(-1.05%) |
Jul 20, 2022 | 2.751 | 2.839 | 2.751 | 2.800 | 18,417 | +0.19(+7.32%) |
Jul 19, 2022 | 2.575 | 2.614 | 2.565 | 2.609 | 6,582 | +0.04(+1.53%) |
Jul 18, 2022 | 2.604 | 2.604 | 2.561 | 2.570 | 6,114 | +0.01(+0.37%) |
Jul 15, 2022 | 2.594 | 2.594 | 2.520 | 2.560 | 3,962 | -0.05(-1.88%) |
Jul 14, 2022 | 2.467 | 2.634 | 2.467 | 2.609 | 10,938 | +0.12(+4.95%) |
Jul 13, 2022 | 2.448 | 2.486 | 2.448 | 2.486 | 733 | +0.01(+0.57%) |
Jul 12, 2022 | 2.438 | 2.506 | 2.438 | 2.472 | 5,352 | +0.00(+0.20%) |
Jul 11, 2022 | 2.604 | 2.604 | 2.457 | 2.467 | 6,633 | -0.19(-7.19%) |
Jul 08, 2022 | 2.663 | 2.692 | 2.643 | 2.658 | 2,212 | +0.02(+0.93%) |
Jul 07, 2022 | 2.604 | 2.643 | 2.604 | 2.634 | 4,539 | +0.05(+1.89%) |
Jul 06, 2022 | 2.585 | 2.610 | 2.575 | 2.585 | 1,817 | +0.03(+1.14%) |
Jul 05, 2022 | 2.359 | 2.555 | 2.359 | 2.555 | 3,195 | +0.12(+5.12%) |