Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.220 | 2.311 | 2.120 | 2.200 | 613,067 | -0.02(-0.90%) |
Sep 29, 2022 | 2.320 | 2.335 | 2.145 | 2.220 | 1,032,977 | -0.13(-5.53%) |
Sep 28, 2022 | 2.390 | 2.430 | 2.350 | 2.350 | 477,925 | -0.03(-1.26%) |
Sep 27, 2022 | 2.450 | 2.500 | 2.350 | 2.380 | 602,392 | +0.02(+0.85%) |
Sep 26, 2022 | 2.360 | 2.535 | 2.260 | 2.360 | 928,454 | -0.02(-0.84%) |
Sep 23, 2022 | 2.320 | 2.460 | 2.280 | 2.380 | 1,145,667 | -0.04(-1.65%) |
Sep 22, 2022 | 2.590 | 2.600 | 2.330 | 2.420 | 1,979,628 | -0.17(-6.56%) |
Sep 21, 2022 | 2.690 | 2.730 | 2.550 | 2.590 | 1,432,948 | -0.08(-3.00%) |
Sep 20, 2022 | 2.840 | 2.865 | 2.655 | 2.670 | 1,728,326 | -0.23(-8.09%) |
Sep 19, 2022 | 2.910 | 3.010 | 2.820 | 2.905 | 1,504,731 | +0.00(+0.17%) |
Sep 16, 2022 | 3.120 | 3.121 | 2.890 | 2.900 | 3,373,844 | -0.42(-12.65%) |
Sep 15, 2022 | 2.920 | 3.330 | 2.870 | 3.320 | 2,716,001 | +0.40(+13.70%) |
Sep 14, 2022 | 3.100 | 3.110 | 2.650 | 2.920 | 3,525,866 | -0.10(-3.31%) |
Sep 13, 2022 | 3.400 | 3.740 | 2.980 | 3.020 | 10,322,329 | -1.91(-38.74%) |
Sep 12, 2022 | 4.530 | 5.000 | 4.510 | 4.930 | 2,283,103 | +0.45(+10.04%) |
Sep 09, 2022 | 4.310 | 4.520 | 4.310 | 4.480 | 396,034 | +0.24(+5.66%) |
Sep 08, 2022 | 3.970 | 4.270 | 3.920 | 4.240 | 652,745 | +0.21(+5.21%) |
Sep 07, 2022 | 3.840 | 4.050 | 3.770 | 4.030 | 446,024 | +0.24(+6.33%) |
Sep 06, 2022 | 3.990 | 3.990 | 3.750 | 3.790 | 645,631 | -0.08(-2.07%) |
Sep 02, 2022 | 4.320 | 4.320 | 3.820 | 3.870 | 1,057,154 | -0.32(-7.64%) |
Sep 01, 2022 | 4.410 | 4.420 | 4.150 | 4.190 | 605,034 | -0.26(-5.84%) |
Aug 31, 2022 | 4.750 | 4.750 | 4.395 | 4.450 | 709,905 | -0.25(-5.32%) |
Aug 30, 2022 | 5.050 | 5.130 | 4.560 | 4.700 | 721,716 | -0.32(-6.37%) |
Aug 29, 2022 | 5.220 | 5.360 | 4.990 | 5.020 | 498,266 | -0.24(-4.56%) |
Aug 26, 2022 | 5.700 | 5.740 | 5.230 | 5.260 | 558,429 | -0.45(-7.88%) |
Aug 25, 2022 | 5.540 | 5.740 | 5.460 | 5.710 | 427,124 | +0.21(+3.82%) |
Aug 24, 2022 | 5.540 | 5.740 | 5.480 | 5.500 | 339,866 | -0.03(-0.54%) |
Aug 23, 2022 | 5.310 | 5.710 | 5.310 | 5.530 | 1,174,565 | +0.19(+3.56%) |
Aug 22, 2022 | 5.070 | 5.370 | 5.050 | 5.340 | 1,114,560 | +0.10(+1.91%) |
Aug 19, 2022 | 5.210 | 5.270 | 5.060 | 5.240 | 727,623 | -0.15(-2.78%) |
Aug 18, 2022 | 5.140 | 5.420 | 4.959 | 5.390 | 430,351 | +0.23(+4.46%) |
Aug 17, 2022 | 5.330 | 5.450 | 5.110 | 5.160 | 754,487 | -0.32(-5.84%) |
Aug 16, 2022 | 5.100 | 5.660 | 4.810 | 5.480 | 1,409,638 | +0.32(+6.20%) |
Aug 15, 2022 | 5.240 | 5.310 | 5.060 | 5.160 | 484,318 | -0.13(-2.46%) |
Aug 12, 2022 | 5.380 | 5.380 | 5.200 | 5.290 | 489,205 | -0.02(-0.38%) |
Aug 11, 2022 | 5.340 | 5.680 | 5.250 | 5.310 | 669,020 | +0.10(+1.92%) |
Aug 10, 2022 | 5.300 | 5.320 | 5.000 | 5.210 | 458,696 | +0.08(+1.56%) |
Aug 09, 2022 | 5.230 | 5.310 | 4.990 | 5.130 | 1,485,131 | -0.21(-3.93%) |
Aug 08, 2022 | 4.790 | 5.400 | 4.680 | 5.340 | 1,044,298 | +0.65(+13.86%) |
Aug 05, 2022 | 4.760 | 4.760 | 4.490 | 4.690 | 517,899 | +0.06(+1.30%) |
Aug 04, 2022 | 4.650 | 4.760 | 4.520 | 4.630 | 740,040 | -0.09(-1.91%) |
Aug 03, 2022 | 4.700 | 4.960 | 4.670 | 4.720 | 365,481 | +0.13(+2.83%) |
Aug 02, 2022 | 4.500 | 4.650 | 4.480 | 4.590 | 377,142 | +0.01(+0.22%) |
Aug 01, 2022 | 4.430 | 4.730 | 4.390 | 4.580 | 593,717 | +0.14(+3.15%) |
Jul 29, 2022 | 4.430 | 4.900 | 4.350 | 4.440 | 688,223 | +0.02(+0.45%) |
Jul 28, 2022 | 4.330 | 4.440 | 4.120 | 4.420 | 344,005 | +0.09(+2.08%) |
Jul 27, 2022 | 4.130 | 4.390 | 4.120 | 4.330 | 715,425 | +0.28(+6.91%) |
Jul 26, 2022 | 4.090 | 4.190 | 3.805 | 4.050 | 404,929 | -0.14(-3.34%) |
Jul 25, 2022 | 4.210 | 4.260 | 4.041 | 4.190 | 310,703 | -0.02(-0.48%) |
Jul 22, 2022 | 4.640 | 4.640 | 4.155 | 4.210 | 484,421 | -0.42(-9.07%) |
Jul 21, 2022 | 4.600 | 4.630 | 4.300 | 4.630 | 502,166 | +0.06(+1.31%) |
Jul 20, 2022 | 4.370 | 4.930 | 4.200 | 4.570 | 942,464 | +0.16(+3.63%) |
Jul 19, 2022 | 3.930 | 4.480 | 3.930 | 4.410 | 1,369,071 | +0.58(+15.14%) |
Jul 18, 2022 | 3.800 | 3.970 | 3.790 | 3.830 | 665,119 | +0.10(+2.68%) |
Jul 15, 2022 | 3.560 | 3.760 | 3.400 | 3.730 | 698,942 | +0.24(+6.88%) |
Jul 14, 2022 | 3.480 | 3.600 | 3.420 | 3.490 | 416,204 | -0.06(-1.69%) |
Jul 13, 2022 | 3.790 | 3.900 | 3.550 | 3.550 | 497,371 | -0.38(-9.67%) |
Jul 12, 2022 | 3.720 | 3.940 | 3.720 | 3.930 | 613,215 | +0.20(+5.36%) |
Jul 11, 2022 | 3.800 | 3.890 | 3.610 | 3.730 | 572,852 | -0.18(-4.60%) |
Jul 08, 2022 | 3.670 | 3.995 | 3.660 | 3.910 | 737,656 | +0.16(+4.27%) |
Jul 07, 2022 | 3.550 | 3.780 | 3.440 | 3.750 | 733,922 | +0.23(+6.53%) |
Jul 06, 2022 | 3.420 | 3.560 | 3.340 | 3.520 | 439,286 | +0.11(+3.23%) |
Jul 05, 2022 | 3.070 | 3.500 | 2.990 | 3.410 | 885,678 | +0.30(+9.65%) |