Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.910 | 1.940 | 1.850 | 1.870 | 1,834,385 | -0.05(-2.60%) |
Sep 29, 2022 | 2.060 | 2.150 | 1.890 | 1.920 | 1,524,506 | -0.18(-8.57%) |
Sep 28, 2022 | 2.000 | 2.140 | 1.940 | 2.100 | 1,265,640 | +0.10(+5.00%) |
Sep 27, 2022 | 1.990 | 2.100 | 1.960 | 2.000 | 1,654,436 | +0.08(+4.17%) |
Sep 26, 2022 | 2.030 | 2.120 | 1.880 | 1.920 | 2,433,069 | -0.11(-5.42%) |
Sep 23, 2022 | 2.020 | 2.070 | 1.930 | 2.030 | 2,574,924 | -0.04(-1.93%) |
Sep 22, 2022 | 2.210 | 2.210 | 1.980 | 2.070 | 2,519,268 | -0.13(-5.91%) |
Sep 21, 2022 | 2.350 | 2.399 | 2.200 | 2.200 | 2,206,938 | -0.11(-4.76%) |
Sep 20, 2022 | 2.420 | 2.585 | 2.300 | 2.310 | 2,468,439 | -0.14(-5.71%) |
Sep 19, 2022 | 2.520 | 2.560 | 2.370 | 2.450 | 2,354,217 | -0.13(-5.04%) |
Sep 16, 2022 | 2.660 | 2.660 | 2.560 | 2.580 | 1,663,214 | -0.13(-4.80%) |
Sep 15, 2022 | 2.730 | 2.910 | 2.680 | 2.710 | 1,524,331 | -0.02(-0.73%) |
Sep 14, 2022 | 2.730 | 2.770 | 2.660 | 2.730 | 1,184,713 | -0.01(-0.36%) |
Sep 13, 2022 | 2.750 | 2.840 | 2.720 | 2.740 | 965,050 | -0.16(-5.52%) |
Sep 12, 2022 | 2.970 | 2.990 | 2.770 | 2.900 | 1,255,576 | +0.00(+0.00%) |
Sep 09, 2022 | 2.780 | 2.920 | 2.720 | 2.900 | 1,504,418 | +0.19(+7.01%) |
Sep 08, 2022 | 2.790 | 2.800 | 2.655 | 2.710 | 1,269,686 | -0.12(-4.24%) |
Sep 07, 2022 | 2.820 | 2.895 | 2.770 | 2.830 | 1,044,269 | +0.01(+0.35%) |
Sep 06, 2022 | 2.780 | 2.850 | 2.660 | 2.820 | 1,506,046 | +0.07(+2.55%) |
Sep 02, 2022 | 2.830 | 2.830 | 2.670 | 2.750 | 1,538,264 | -0.03(-1.08%) |
Sep 01, 2022 | 3.110 | 3.110 | 2.705 | 2.780 | 1,664,683 | -0.30(-9.74%) |
Aug 31, 2022 | 2.980 | 3.120 | 2.890 | 3.080 | 3,748,885 | +0.14(+4.76%) |
Aug 30, 2022 | 2.970 | 2.990 | 2.870 | 2.940 | 1,589,582 | +0.07(+2.44%) |
Aug 29, 2022 | 2.750 | 2.950 | 2.730 | 2.870 | 1,765,185 | +0.12(+4.36%) |
Aug 26, 2022 | 2.980 | 3.040 | 2.700 | 2.750 | 2,726,406 | -0.21(-7.09%) |
Aug 25, 2022 | 3.010 | 3.090 | 2.880 | 2.960 | 2,842,324 | -0.04(-1.33%) |
Aug 24, 2022 | 2.970 | 3.130 | 2.940 | 3.000 | 2,010,153 | +0.00(+0.00%) |
Aug 23, 2022 | 3.050 | 3.165 | 2.960 | 3.000 | 2,082,592 | -0.02(-0.66%) |
Aug 22, 2022 | 3.100 | 3.150 | 2.980 | 3.020 | 2,120,034 | -0.10(-3.21%) |
Aug 19, 2022 | 3.340 | 3.390 | 3.100 | 3.120 | 2,106,210 | -0.31(-9.04%) |
Aug 18, 2022 | 3.430 | 3.450 | 3.335 | 3.430 | 1,747,229 | +0.07(+2.08%) |
Aug 17, 2022 | 3.840 | 3.840 | 3.340 | 3.360 | 2,678,159 | -0.52(-13.40%) |
Aug 16, 2022 | 4.100 | 4.100 | 3.820 | 3.880 | 2,510,717 | -0.21(-5.13%) |
Aug 15, 2022 | 4.050 | 4.090 | 3.980 | 4.090 | 1,649,111 | +0.06(+1.49%) |
Aug 12, 2022 | 4.050 | 4.090 | 3.870 | 4.030 | 2,448,172 | +0.04(+1.00%) |
Aug 11, 2022 | 4.350 | 4.405 | 3.940 | 3.990 | 2,522,683 | -0.28(-6.56%) |
Aug 10, 2022 | 4.300 | 4.300 | 4.183 | 4.270 | 1,789,918 | +0.16(+3.89%) |
Aug 09, 2022 | 4.360 | 4.400 | 4.005 | 4.110 | 1,619,313 | -0.35(-7.85%) |
Aug 08, 2022 | 4.600 | 4.640 | 4.270 | 4.460 | 2,389,841 | -0.14(-3.04%) |
Aug 05, 2022 | 4.100 | 4.600 | 4.000 | 4.600 | 1,945,590 | +0.50(+12.20%) |
Aug 04, 2022 | 4.250 | 4.470 | 3.930 | 4.100 | 1,609,794 | -0.22(-5.09%) |
Aug 03, 2022 | 4.180 | 4.320 | 4.070 | 4.320 | 1,985,034 | +0.19(+4.60%) |
Aug 02, 2022 | 3.880 | 4.210 | 3.770 | 4.130 | 2,497,056 | +0.27(+6.99%) |
Aug 01, 2022 | 3.610 | 3.920 | 3.540 | 3.860 | 1,783,401 | +0.33(+9.35%) |
Jul 29, 2022 | 3.460 | 3.540 | 3.385 | 3.530 | 948,459 | +0.07(+2.02%) |
Jul 28, 2022 | 3.280 | 3.470 | 3.230 | 3.460 | 1,024,423 | +0.20(+6.13%) |
Jul 27, 2022 | 3.190 | 3.280 | 3.140 | 3.260 | 859,493 | +0.18(+5.84%) |
Jul 26, 2022 | 3.250 | 3.320 | 2.995 | 3.080 | 2,066,648 | -0.23(-6.95%) |
Jul 25, 2022 | 3.530 | 3.530 | 3.271 | 3.310 | 1,241,163 | -0.21(-5.97%) |
Jul 22, 2022 | 3.800 | 3.830 | 3.480 | 3.520 | 946,392 | -0.29(-7.61%) |
Jul 21, 2022 | 3.790 | 3.880 | 3.715 | 3.810 | 1,236,838 | +0.04(+1.06%) |
Jul 20, 2022 | 3.440 | 3.860 | 3.435 | 3.770 | 1,774,140 | +0.37(+10.88%) |
Jul 19, 2022 | 3.080 | 3.420 | 3.050 | 3.400 | 1,660,945 | +0.39(+12.96%) |
Jul 18, 2022 | 3.230 | 3.260 | 2.930 | 3.010 | 2,667,342 | -0.24(-7.38%) |
Jul 15, 2022 | 3.300 | 3.300 | 3.125 | 3.250 | 685,583 | +0.01(+0.31%) |
Jul 14, 2022 | 3.210 | 3.365 | 3.120 | 3.240 | 1,247,944 | +0.00(+0.00%) |
Jul 13, 2022 | 3.190 | 3.350 | 3.155 | 3.240 | 1,233,184 | -0.03(-0.92%) |
Jul 12, 2022 | 3.350 | 3.490 | 3.260 | 3.270 | 1,196,946 | -0.07(-2.10%) |
Jul 11, 2022 | 3.660 | 3.660 | 3.330 | 3.340 | 730,441 | -0.32(-8.74%) |
Jul 08, 2022 | 3.520 | 3.680 | 3.456 | 3.660 | 627,677 | +0.07(+1.95%) |
Jul 07, 2022 | 3.370 | 3.590 | 3.370 | 3.590 | 841,268 | +0.22(+6.53%) |
Jul 06, 2022 | 3.280 | 3.460 | 3.215 | 3.370 | 762,445 | +0.09(+2.74%) |
Jul 05, 2022 | 2.980 | 3.290 | 2.895 | 3.280 | 1,384,351 | +0.20(+6.49%) |