Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.080 | 2.180 | 1.740 | 1.770 | 4,648,787 | -0.38(-17.67%) |
Sep 29, 2022 | 2.350 | 2.350 | 1.930 | 2.150 | 1,516,417 | -0.22(-9.28%) |
Sep 28, 2022 | 2.310 | 2.430 | 2.300 | 2.370 | 660,243 | +0.02(+0.85%) |
Sep 27, 2022 | 2.380 | 2.430 | 2.260 | 2.350 | 277,382 | +0.00(+0.00%) |
Sep 26, 2022 | 2.510 | 2.590 | 2.340 | 2.350 | 446,210 | -0.24(-9.27%) |
Sep 23, 2022 | 2.700 | 2.740 | 2.580 | 2.590 | 457,717 | -0.21(-7.50%) |
Sep 22, 2022 | 2.950 | 3.000 | 2.690 | 2.800 | 977,411 | -0.23(-7.59%) |
Sep 21, 2022 | 3.030 | 3.090 | 2.981 | 3.030 | 278,949 | +0.01(+0.33%) |
Sep 20, 2022 | 3.340 | 3.400 | 2.990 | 3.020 | 544,516 | -0.31(-9.31%) |
Sep 19, 2022 | 3.670 | 3.716 | 3.310 | 3.330 | 350,116 | -0.37(-10.00%) |
Sep 16, 2022 | 3.800 | 3.825 | 3.650 | 3.700 | 318,468 | -0.12(-3.14%) |
Sep 15, 2022 | 3.940 | 3.990 | 3.800 | 3.820 | 252,943 | -0.14(-3.54%) |
Sep 14, 2022 | 4.030 | 4.100 | 3.930 | 3.960 | 163,808 | -0.02(-0.50%) |
Sep 13, 2022 | 4.140 | 4.200 | 3.920 | 3.980 | 265,791 | -0.23(-5.46%) |
Sep 12, 2022 | 4.160 | 4.410 | 4.080 | 4.210 | 559,399 | +0.17(+4.21%) |
Sep 09, 2022 | 4.140 | 4.140 | 4.010 | 4.040 | 155,566 | -0.07(-1.70%) |
Sep 08, 2022 | 3.960 | 4.150 | 3.890 | 4.110 | 187,932 | +0.12(+3.01%) |
Sep 07, 2022 | 4.140 | 4.140 | 3.900 | 3.990 | 145,014 | -0.12(-2.92%) |
Sep 06, 2022 | 4.110 | 4.180 | 3.970 | 4.110 | 129,201 | -0.06(-1.44%) |
Sep 02, 2022 | 4.230 | 4.250 | 4.010 | 4.170 | 96,578 | +0.01(+0.24%) |
Sep 01, 2022 | 4.200 | 4.230 | 3.970 | 4.160 | 110,522 | -0.04(-0.95%) |
Aug 31, 2022 | 4.030 | 4.290 | 3.850 | 4.200 | 165,986 | +0.19(+4.74%) |
Aug 30, 2022 | 4.060 | 4.080 | 3.865 | 4.010 | 107,295 | +0.03(+0.75%) |
Aug 29, 2022 | 4.000 | 4.130 | 3.900 | 3.980 | 115,807 | -0.07(-1.73%) |
Aug 26, 2022 | 4.190 | 4.190 | 4.010 | 4.050 | 148,533 | -0.15(-3.57%) |
Aug 25, 2022 | 4.130 | 4.210 | 4.063 | 4.200 | 106,692 | +0.06(+1.45%) |
Aug 24, 2022 | 4.340 | 4.340 | 4.090 | 4.140 | 187,463 | -0.18(-4.17%) |
Aug 23, 2022 | 4.130 | 4.380 | 4.070 | 4.320 | 139,857 | +0.23(+5.62%) |
Aug 22, 2022 | 4.410 | 4.410 | 4.060 | 4.090 | 214,425 | -0.32(-7.26%) |
Aug 19, 2022 | 4.350 | 4.530 | 4.260 | 4.410 | 157,054 | +0.03(+0.68%) |
Aug 18, 2022 | 4.670 | 4.680 | 4.330 | 4.380 | 216,906 | -0.25(-5.40%) |
Aug 17, 2022 | 4.500 | 4.660 | 4.400 | 4.630 | 348,258 | +0.13(+2.89%) |
Aug 16, 2022 | 4.320 | 4.570 | 4.100 | 4.500 | 362,572 | +0.20(+4.65%) |
Aug 15, 2022 | 4.330 | 4.610 | 4.150 | 4.300 | 267,346 | +0.04(+0.94%) |
Aug 12, 2022 | 4.160 | 4.300 | 4.148 | 4.260 | 223,264 | +0.10(+2.40%) |
Aug 11, 2022 | 4.400 | 4.520 | 4.160 | 4.160 | 242,677 | -0.28(-6.31%) |
Aug 10, 2022 | 4.510 | 4.510 | 4.265 | 4.440 | 187,415 | -0.02(-0.45%) |
Aug 09, 2022 | 4.440 | 4.600 | 4.250 | 4.460 | 204,348 | +0.01(+0.22%) |
Aug 08, 2022 | 4.300 | 4.570 | 4.180 | 4.450 | 199,320 | +0.18(+4.22%) |
Aug 05, 2022 | 4.250 | 4.310 | 4.150 | 4.270 | 102,502 | +0.02(+0.47%) |
Aug 04, 2022 | 4.420 | 4.420 | 4.190 | 4.250 | 148,225 | -0.13(-2.97%) |
Aug 03, 2022 | 4.410 | 4.460 | 4.280 | 4.380 | 159,123 | +0.08(+1.86%) |
Aug 02, 2022 | 4.200 | 4.325 | 4.200 | 4.300 | 89,067 | +0.12(+2.87%) |
Aug 01, 2022 | 4.280 | 4.290 | 4.110 | 4.180 | 173,453 | -0.06(-1.42%) |
Jul 29, 2022 | 4.340 | 4.350 | 4.210 | 4.240 | 174,967 | -0.14(-3.20%) |
Jul 28, 2022 | 4.500 | 4.560 | 4.350 | 4.380 | 160,534 | -0.01(-0.23%) |
Jul 27, 2022 | 4.450 | 4.500 | 4.350 | 4.390 | 132,073 | -0.04(-0.90%) |
Jul 26, 2022 | 4.640 | 4.640 | 4.370 | 4.430 | 170,061 | -0.21(-4.53%) |
Jul 25, 2022 | 4.520 | 4.670 | 4.380 | 4.640 | 205,517 | +0.18(+4.04%) |
Jul 22, 2022 | 4.630 | 4.670 | 4.410 | 4.460 | 228,369 | +0.00(+0.00%) |
Jul 21, 2022 | 4.620 | 4.740 | 4.400 | 4.460 | 134,228 | -0.06(-1.33%) |
Jul 20, 2022 | 4.590 | 4.680 | 4.500 | 4.520 | 144,301 | -0.06(-1.31%) |
Jul 19, 2022 | 4.560 | 4.650 | 4.420 | 4.580 | 174,006 | +0.08(+1.78%) |
Jul 18, 2022 | 4.350 | 4.640 | 4.350 | 4.500 | 125,658 | -0.07(-1.53%) |
Jul 15, 2022 | 4.540 | 4.640 | 4.360 | 4.570 | 152,978 | +0.10(+2.24%) |
Jul 14, 2022 | 4.640 | 4.685 | 4.400 | 4.470 | 154,572 | -0.19(-4.08%) |
Jul 13, 2022 | 4.490 | 4.740 | 4.420 | 4.660 | 152,040 | -0.06(-1.27%) |
Jul 12, 2022 | 5.020 | 5.190 | 4.420 | 4.720 | 317,853 | -0.40(-7.81%) |
Jul 11, 2022 | 5.060 | 5.250 | 4.870 | 5.120 | 96,100 | -0.10(-1.92%) |
Jul 08, 2022 | 4.770 | 5.220 | 4.770 | 5.220 | 256,245 | +0.32(+6.53%) |
Jul 07, 2022 | 4.630 | 4.940 | 4.630 | 4.900 | 189,549 | +0.34(+7.46%) |
Jul 06, 2022 | 4.400 | 4.600 | 4.310 | 4.560 | 281,199 | +0.13(+2.93%) |
Jul 05, 2022 | 4.110 | 4.430 | 4.070 | 4.430 | 296,053 | +0.27(+6.49%) |