Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.840 | 1.882 | 1.760 | 1.800 | 152,741 | -0.08(-4.26%) |
Sep 29, 2022 | 1.826 | 2.060 | 1.826 | 1.880 | 192,414 | -0.18(-8.74%) |
Sep 28, 2022 | 2.000 | 2.100 | 1.960 | 2.060 | 138,760 | +0.06(+3.10%) |
Sep 27, 2022 | 2.000 | 2.150 | 1.756 | 1.998 | 400,704 | -0.04(-2.06%) |
Sep 26, 2022 | 2.140 | 2.258 | 2.040 | 2.040 | 247,940 | -0.06(-2.86%) |
Sep 23, 2022 | 2.200 | 2.200 | 2.060 | 2.100 | 332,046 | -0.14(-6.08%) |
Sep 22, 2022 | 2.200 | 2.286 | 2.112 | 2.236 | 260,128 | -0.02(-1.06%) |
Sep 21, 2022 | 2.380 | 2.436 | 2.128 | 2.260 | 475,064 | -0.14(-5.75%) |
Sep 20, 2022 | 2.400 | 2.674 | 2.242 | 2.398 | 751,834 | +0.03(+1.18%) |
Sep 19, 2022 | 2.600 | 2.698 | 2.300 | 2.370 | 563,789 | -0.23(-8.85%) |
Sep 16, 2022 | 2.618 | 2.798 | 2.500 | 2.600 | 782,375 | -0.19(-6.74%) |
Sep 15, 2022 | 2.910 | 3.100 | 2.612 | 2.788 | 1,725,198 | -0.51(-15.52%) |
Sep 14, 2022 | 3.794 | 4.762 | 3.140 | 3.300 | 14,582,915 | +0.70(+26.92%) |
Sep 13, 2022 | 2.364 | 2.880 | 2.222 | 2.600 | 1,273,973 | +0.19(+8.06%) |
Sep 12, 2022 | 2.268 | 2.440 | 2.268 | 2.406 | 183,119 | +0.05(+2.21%) |
Sep 09, 2022 | 2.222 | 2.442 | 2.222 | 2.354 | 187,549 | +0.12(+5.47%) |
Sep 08, 2022 | 2.100 | 2.256 | 2.100 | 2.232 | 175,360 | +0.01(+0.36%) |
Sep 07, 2022 | 2.240 | 2.250 | 2.132 | 2.224 | 233,328 | -0.02(-0.89%) |
Sep 06, 2022 | 2.392 | 2.440 | 2.240 | 2.244 | 354,227 | -0.17(-6.97%) |
Sep 02, 2022 | 2.600 | 2.600 | 2.398 | 2.412 | 425,592 | -0.08(-3.37%) |
Sep 01, 2022 | 3.000 | 3.000 | 2.412 | 2.496 | 921,578 | -0.58(-18.96%) |
Aug 31, 2022 | 2.418 | 3.560 | 2.414 | 3.080 | 2,450,272 | +0.69(+28.98%) |
Aug 30, 2022 | 2.470 | 2.528 | 2.380 | 2.388 | 307,189 | -0.15(-5.98%) |
Aug 29, 2022 | 2.530 | 2.636 | 2.490 | 2.540 | 196,659 | -0.01(-0.24%) |
Aug 26, 2022 | 2.750 | 2.750 | 2.510 | 2.546 | 303,916 | -0.19(-6.88%) |
Aug 25, 2022 | 2.520 | 2.748 | 2.520 | 2.734 | 327,183 | +0.19(+7.47%) |
Aug 24, 2022 | 2.494 | 2.640 | 2.424 | 2.544 | 147,540 | +0.05(+2.17%) |
Aug 23, 2022 | 2.480 | 2.510 | 2.446 | 2.490 | 134,191 | +0.04(+1.47%) |
Aug 22, 2022 | 2.628 | 2.630 | 2.420 | 2.454 | 462,130 | -0.20(-7.40%) |
Aug 19, 2022 | 2.910 | 2.910 | 2.626 | 2.650 | 284,084 | -0.19(-6.69%) |
Aug 18, 2022 | 3.028 | 3.082 | 2.700 | 2.840 | 268,497 | -0.19(-6.33%) |
Aug 17, 2022 | 3.066 | 3.332 | 3.020 | 3.032 | 456,236 | -0.07(-2.19%) |
Aug 16, 2022 | 3.292 | 3.292 | 3.072 | 3.100 | 278,027 | -0.16(-4.91%) |
Aug 15, 2022 | 3.040 | 3.450 | 3.032 | 3.260 | 747,625 | +0.19(+6.05%) |
Aug 12, 2022 | 3.062 | 3.276 | 3.024 | 3.074 | 297,103 | -0.13(-3.94%) |
Aug 11, 2022 | 3.110 | 3.300 | 3.044 | 3.200 | 324,046 | +0.04(+1.27%) |
Aug 10, 2022 | 3.124 | 3.198 | 3.030 | 3.160 | 374,957 | +0.11(+3.67%) |
Aug 09, 2022 | 3.200 | 3.220 | 3.012 | 3.048 | 172,061 | -0.19(-5.98%) |
Aug 08, 2022 | 2.994 | 3.300 | 2.960 | 3.242 | 395,190 | +0.27(+9.08%) |
Aug 05, 2022 | 3.056 | 3.098 | 2.960 | 2.972 | 157,243 | -0.12(-3.76%) |
Aug 04, 2022 | 3.000 | 3.148 | 2.822 | 3.088 | 250,599 | +0.18(+6.34%) |
Aug 03, 2022 | 2.900 | 2.990 | 2.824 | 2.904 | 227,544 | +0.10(+3.71%) |
Aug 02, 2022 | 2.800 | 2.930 | 2.734 | 2.800 | 507,923 | +0.00(+0.00%) |
Aug 01, 2022 | 2.800 | 3.000 | 2.772 | 2.800 | 182,384 | -0.12(-4.11%) |
Jul 29, 2022 | 2.764 | 2.996 | 2.698 | 2.920 | 438,706 | +0.11(+3.91%) |
Jul 28, 2022 | 2.800 | 2.920 | 2.738 | 2.810 | 354,843 | -0.06(-2.02%) |
Jul 27, 2022 | 2.900 | 3.018 | 2.830 | 2.868 | 375,910 | +0.04(+1.27%) |
Jul 26, 2022 | 3.200 | 3.140 | 2.760 | 2.832 | 1,015,483 | -0.38(-11.72%) |
Jul 25, 2022 | 3.200 | 3.488 | 3.102 | 3.208 | 688,739 | +0.17(+5.46%) |
Jul 22, 2022 | 3.320 | 3.380 | 3.004 | 3.042 | 351,816 | -0.33(-9.79%) |
Jul 21, 2022 | 3.390 | 3.496 | 3.260 | 3.372 | 473,660 | +0.02(+0.54%) |
Jul 20, 2022 | 3.140 | 3.590 | 3.140 | 3.354 | 972,749 | +0.15(+4.81%) |
Jul 19, 2022 | 3.238 | 3.502 | 3.084 | 3.200 | 880,009 | -0.24(-6.92%) |
Jul 18, 2022 | 3.400 | 3.850 | 3.224 | 3.438 | 1,083,627 | +0.04(+1.12%) |
Jul 15, 2022 | 3.680 | 3.700 | 3.250 | 3.400 | 868,003 | -0.21(-5.76%) |
Jul 14, 2022 | 2.978 | 4.542 | 2.900 | 3.608 | 4,276,834 | +0.65(+21.89%) |
Jul 13, 2022 | 2.956 | 3.044 | 2.906 | 2.960 | 195,932 | -0.09(-2.95%) |
Jul 12, 2022 | 3.160 | 3.180 | 2.860 | 3.050 | 439,306 | -0.06(-1.99%) |
Jul 11, 2022 | 3.368 | 3.368 | 3.030 | 3.112 | 611,108 | -0.29(-8.42%) |
Jul 08, 2022 | 3.240 | 3.636 | 3.190 | 3.398 | 1,122,061 | +0.16(+4.94%) |
Jul 07, 2022 | 3.264 | 3.510 | 3.100 | 3.238 | 783,782 | -0.02(-0.49%) |
Jul 06, 2022 | 3.240 | 3.470 | 3.000 | 3.254 | 1,180,312 | -0.03(-0.79%) |
Jul 05, 2022 | 2.860 | 3.460 | 2.840 | 3.280 | 1,220,690 | +0.26(+8.61%) |