Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.920 | 3.380 | 2.840 | 3.090 | 37,040,328 | +0.90(+41.10%) |
Sep 29, 2022 | 2.250 | 2.260 | 2.100 | 2.190 | 355,162 | -0.08(-3.52%) |
Sep 28, 2022 | 2.180 | 2.320 | 2.160 | 2.270 | 501,823 | +0.08(+3.65%) |
Sep 27, 2022 | 2.110 | 2.330 | 2.100 | 2.190 | 461,824 | +0.12(+5.80%) |
Sep 26, 2022 | 2.110 | 2.255 | 2.055 | 2.070 | 492,388 | -0.09(-4.17%) |
Sep 23, 2022 | 2.130 | 2.220 | 2.060 | 2.160 | 581,880 | -0.07(-3.14%) |
Sep 22, 2022 | 2.200 | 2.250 | 2.150 | 2.230 | 549,466 | -0.02(-0.89%) |
Sep 21, 2022 | 2.240 | 2.375 | 2.180 | 2.250 | 294,869 | -0.01(-0.44%) |
Sep 20, 2022 | 2.320 | 2.345 | 2.190 | 2.260 | 477,646 | -0.10(-4.24%) |
Sep 19, 2022 | 2.260 | 2.370 | 2.250 | 2.360 | 505,984 | +0.03(+1.29%) |
Sep 16, 2022 | 2.540 | 2.540 | 2.220 | 2.330 | 1,574,090 | -0.26(-10.04%) |
Sep 15, 2022 | 2.600 | 2.770 | 2.570 | 2.590 | 731,818 | -0.02(-0.77%) |
Sep 14, 2022 | 2.590 | 2.650 | 2.500 | 2.610 | 484,885 | +0.00(+0.00%) |
Sep 13, 2022 | 2.530 | 2.660 | 2.510 | 2.610 | 339,088 | -0.07(-2.61%) |
Sep 12, 2022 | 2.610 | 2.760 | 2.560 | 2.680 | 553,103 | +0.10(+3.88%) |
Sep 09, 2022 | 2.490 | 2.625 | 2.490 | 2.580 | 497,374 | +0.11(+4.45%) |
Sep 08, 2022 | 2.470 | 2.515 | 2.430 | 2.470 | 340,333 | -0.03(-1.20%) |
Sep 07, 2022 | 2.400 | 2.540 | 2.400 | 2.500 | 515,477 | +0.07(+2.88%) |
Sep 06, 2022 | 2.390 | 2.560 | 2.320 | 2.430 | 971,914 | +0.06(+2.53%) |
Sep 02, 2022 | 2.480 | 2.480 | 2.295 | 2.370 | 753,695 | -0.06(-2.47%) |
Sep 01, 2022 | 2.470 | 2.510 | 2.410 | 2.430 | 795,989 | -0.07(-2.80%) |
Aug 31, 2022 | 2.640 | 2.750 | 2.479 | 2.500 | 1,534,212 | -0.16(-6.02%) |
Aug 30, 2022 | 2.620 | 2.795 | 2.520 | 2.660 | 1,922,120 | +0.13(+5.14%) |
Aug 29, 2022 | 2.670 | 2.730 | 2.470 | 2.530 | 1,968,594 | -0.21(-7.66%) |
Aug 26, 2022 | 2.710 | 2.820 | 2.600 | 2.740 | 2,071,002 | +0.03(+1.11%) |
Aug 25, 2022 | 2.550 | 2.760 | 2.470 | 2.710 | 2,331,637 | +0.37(+15.81%) |
Aug 24, 2022 | 2.300 | 2.390 | 2.180 | 2.340 | 1,027,022 | +0.00(+0.00%) |
Aug 23, 2022 | 2.240 | 2.650 | 2.240 | 2.340 | 3,520,987 | +0.19(+8.84%) |
Aug 22, 2022 | 2.060 | 2.209 | 2.000 | 2.150 | 1,509,530 | +0.04(+1.90%) |
Aug 19, 2022 | 2.210 | 2.240 | 2.070 | 2.110 | 1,414,431 | -0.16(-7.05%) |
Aug 18, 2022 | 2.280 | 2.320 | 2.035 | 2.270 | 1,424,258 | +0.04(+1.79%) |
Aug 17, 2022 | 2.200 | 2.310 | 2.160 | 2.230 | 841,751 | -0.21(-8.61%) |
Aug 16, 2022 | 1.910 | 2.490 | 1.830 | 2.440 | 2,380,211 | +0.42(+20.79%) |
Aug 15, 2022 | 2.230 | 2.230 | 1.950 | 2.020 | 1,565,205 | -0.13(-6.05%) |
Aug 12, 2022 | 2.040 | 2.190 | 1.890 | 2.150 | 879,834 | +0.22(+11.40%) |
Aug 11, 2022 | 2.050 | 2.175 | 1.880 | 1.930 | 983,450 | -0.12(-5.85%) |
Aug 10, 2022 | 1.850 | 2.100 | 1.810 | 2.050 | 1,041,454 | +0.28(+15.82%) |
Aug 09, 2022 | 1.930 | 1.930 | 1.730 | 1.770 | 586,697 | -0.10(-5.35%) |
Aug 08, 2022 | 1.890 | 2.080 | 1.830 | 1.870 | 910,696 | +0.05(+2.75%) |
Aug 05, 2022 | 1.750 | 1.850 | 1.710 | 1.820 | 729,723 | +0.00(+0.00%) |
Aug 04, 2022 | 1.720 | 1.860 | 1.680 | 1.820 | 1,009,706 | +0.12(+7.06%) |
Aug 03, 2022 | 1.770 | 1.770 | 1.580 | 1.700 | 1,561,070 | -0.03(-1.73%) |
Aug 02, 2022 | 1.610 | 1.840 | 1.530 | 1.730 | 2,740,172 | +0.18(+11.61%) |
Aug 01, 2022 | 1.960 | 1.960 | 1.540 | 1.550 | 2,563,293 | -0.42(-21.32%) |
Jul 29, 2022 | 1.840 | 2.690 | 1.500 | 1.970 | 12,494,462 | +0.12(+6.49%) |
Jul 28, 2022 | 1.280 | 1.850 | 1.280 | 1.850 | 11,897,960 | +0.50(+37.04%) |
Jul 27, 2022 | 1.350 | 1.600 | 0.7857 | 1.350 | 31,805,684 | -2.16(-61.54%) |
Jul 26, 2022 | 3.680 | 3.690 | 3.510 | 3.510 | 607,090 | -0.24(-6.40%) |
Jul 25, 2022 | 3.890 | 3.900 | 3.700 | 3.750 | 223,344 | -0.12(-3.10%) |
Jul 22, 2022 | 4.100 | 4.170 | 3.800 | 3.870 | 281,600 | -0.22(-5.38%) |
Jul 21, 2022 | 4.020 | 4.100 | 3.900 | 4.090 | 245,438 | +0.03(+0.74%) |
Jul 20, 2022 | 3.810 | 4.135 | 3.810 | 4.060 | 258,435 | +0.26(+6.84%) |
Jul 19, 2022 | 3.740 | 3.918 | 3.730 | 3.800 | 157,068 | +0.16(+4.40%) |
Jul 18, 2022 | 3.640 | 3.900 | 3.610 | 3.640 | 458,481 | +0.06(+1.68%) |
Jul 15, 2022 | 3.560 | 3.580 | 3.440 | 3.580 | 209,533 | +0.07(+1.99%) |
Jul 14, 2022 | 3.520 | 3.600 | 3.420 | 3.510 | 254,875 | -0.05(-1.40%) |
Jul 13, 2022 | 3.500 | 3.640 | 3.470 | 3.560 | 527,495 | -0.02(-0.56%) |
Jul 12, 2022 | 3.500 | 3.660 | 3.480 | 3.580 | 397,332 | +0.06(+1.70%) |
Jul 11, 2022 | 3.680 | 3.740 | 3.520 | 3.520 | 180,837 | -0.19(-5.12%) |
Jul 08, 2022 | 3.540 | 3.720 | 3.310 | 3.710 | 687,357 | -0.02(-0.54%) |
Jul 07, 2022 | 3.780 | 3.850 | 3.340 | 3.730 | 1,035,222 | +0.00(+0.00%) |
Jul 06, 2022 | 3.850 | 3.875 | 3.570 | 3.730 | 416,734 | -0.11(-2.86%) |
Jul 05, 2022 | 3.840 | 3.950 | 3.670 | 3.840 | 489,475 | -0.11(-2.78%) |