Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.040 | 3.120 | 2.980 | 3.010 | 410,204 | -0.09(-2.90%) |
Sep 29, 2022 | 3.310 | 3.320 | 3.000 | 3.100 | 727,169 | -0.30(-8.82%) |
Sep 28, 2022 | 3.330 | 3.440 | 3.250 | 3.400 | 250,654 | +0.19(+5.92%) |
Sep 27, 2022 | 3.280 | 3.335 | 3.155 | 3.210 | 248,592 | +0.03(+0.94%) |
Sep 26, 2022 | 3.300 | 3.450 | 3.170 | 3.180 | 292,237 | -0.17(-5.07%) |
Sep 23, 2022 | 3.350 | 3.450 | 3.215 | 3.350 | 339,893 | -0.10(-2.90%) |
Sep 22, 2022 | 3.610 | 3.640 | 3.410 | 3.450 | 267,806 | -0.18(-4.96%) |
Sep 21, 2022 | 3.590 | 3.800 | 3.530 | 3.630 | 608,764 | +0.06(+1.68%) |
Sep 20, 2022 | 3.770 | 3.830 | 3.560 | 3.570 | 569,356 | -0.26(-6.79%) |
Sep 19, 2022 | 3.750 | 3.870 | 3.750 | 3.830 | 341,060 | +0.01(+0.26%) |
Sep 16, 2022 | 3.830 | 3.878 | 3.750 | 3.820 | 315,815 | -0.04(-1.04%) |
Sep 15, 2022 | 3.660 | 4.000 | 3.650 | 3.860 | 641,551 | +0.03(+0.78%) |
Sep 14, 2022 | 3.910 | 3.910 | 3.761 | 3.830 | 366,359 | -0.08(-2.05%) |
Sep 13, 2022 | 4.110 | 4.120 | 3.845 | 3.910 | 580,374 | -0.37(-8.64%) |
Sep 12, 2022 | 4.340 | 4.430 | 4.160 | 4.280 | 416,039 | -0.03(-0.70%) |
Sep 09, 2022 | 4.250 | 4.440 | 4.220 | 4.310 | 975,589 | +0.13(+3.11%) |
Sep 08, 2022 | 3.950 | 4.220 | 3.870 | 4.180 | 1,086,494 | +0.18(+4.50%) |
Sep 07, 2022 | 3.720 | 4.020 | 3.720 | 4.000 | 564,845 | +0.26(+6.95%) |
Sep 06, 2022 | 4.110 | 4.110 | 3.725 | 3.740 | 601,398 | -0.35(-8.56%) |
Sep 02, 2022 | 3.900 | 4.230 | 3.860 | 4.090 | 868,646 | +0.16(+4.07%) |
Sep 01, 2022 | 4.020 | 4.020 | 3.800 | 3.930 | 629,619 | -0.15(-3.68%) |
Aug 31, 2022 | 3.790 | 4.140 | 3.670 | 4.080 | 1,416,571 | +0.39(+10.57%) |
Aug 30, 2022 | 3.690 | 4.490 | 3.560 | 3.690 | 8,440,507 | -0.22(-5.63%) |
Aug 29, 2022 | 4.150 | 4.240 | 3.850 | 3.910 | 1,788,856 | -0.30(-7.13%) |
Aug 26, 2022 | 4.690 | 4.920 | 4.200 | 4.210 | 1,249,710 | -0.51(-10.81%) |
Aug 25, 2022 | 4.930 | 4.960 | 4.630 | 4.720 | 887,509 | -0.17(-3.48%) |
Aug 24, 2022 | 5.000 | 5.170 | 4.710 | 4.890 | 1,500,255 | +0.03(+0.62%) |
Aug 23, 2022 | 5.070 | 5.580 | 4.820 | 4.860 | 1,504,060 | -0.20(-3.95%) |
Aug 22, 2022 | 4.670 | 5.477 | 4.640 | 5.060 | 2,033,278 | +0.04(+0.80%) |
Aug 19, 2022 | 4.760 | 5.650 | 4.710 | 5.020 | 3,397,808 | -0.19(-3.65%) |
Aug 18, 2022 | 5.710 | 5.740 | 4.830 | 5.210 | 6,112,448 | -1.19(-18.59%) |
Aug 17, 2022 | 5.410 | 7.190 | 5.280 | 6.400 | 31,438,096 | +1.11(+20.98%) |
Aug 16, 2022 | 4.030 | 6.570 | 4.030 | 5.290 | 21,808,480 | +1.28(+31.92%) |
Aug 15, 2022 | 4.100 | 4.266 | 3.880 | 4.010 | 1,284,390 | -0.11(-2.67%) |
Aug 12, 2022 | 3.670 | 4.240 | 3.530 | 4.120 | 1,913,646 | +0.54(+15.08%) |
Aug 11, 2022 | 3.230 | 3.779 | 3.190 | 3.580 | 2,676,735 | +0.42(+13.29%) |
Aug 10, 2022 | 3.120 | 3.250 | 3.085 | 3.160 | 398,492 | +0.13(+4.29%) |
Aug 09, 2022 | 3.230 | 3.250 | 3.000 | 3.030 | 496,578 | -0.21(-6.48%) |
Aug 08, 2022 | 3.200 | 3.445 | 3.150 | 3.240 | 867,332 | +0.14(+4.52%) |
Aug 05, 2022 | 3.050 | 3.175 | 3.000 | 3.100 | 502,069 | +0.04(+1.31%) |
Aug 04, 2022 | 3.210 | 3.290 | 3.030 | 3.060 | 442,244 | -0.15(-4.67%) |
Aug 03, 2022 | 3.150 | 3.280 | 3.100 | 3.210 | 432,029 | +0.10(+3.22%) |
Aug 02, 2022 | 3.080 | 3.185 | 3.040 | 3.110 | 553,300 | +0.02(+0.65%) |
Aug 01, 2022 | 3.100 | 3.105 | 2.984 | 3.090 | 408,735 | -0.02(-0.64%) |
Jul 29, 2022 | 3.150 | 3.152 | 3.060 | 3.110 | 399,383 | -0.01(-0.32%) |
Jul 28, 2022 | 3.100 | 3.280 | 3.040 | 3.120 | 441,254 | +0.03(+0.97%) |
Jul 27, 2022 | 3.160 | 3.280 | 3.080 | 3.090 | 267,420 | -0.03(-0.96%) |
Jul 26, 2022 | 3.370 | 3.370 | 3.040 | 3.120 | 461,236 | -0.26(-7.69%) |
Jul 25, 2022 | 3.510 | 3.520 | 3.380 | 3.380 | 289,301 | -0.11(-3.15%) |
Jul 22, 2022 | 3.910 | 3.950 | 3.480 | 3.490 | 544,345 | -0.39(-10.05%) |
Jul 21, 2022 | 3.930 | 3.970 | 3.830 | 3.880 | 206,192 | -0.05(-1.27%) |
Jul 20, 2022 | 4.000 | 4.020 | 3.850 | 3.930 | 235,169 | -0.05(-1.26%) |
Jul 19, 2022 | 3.920 | 4.070 | 3.910 | 3.980 | 384,705 | +0.06(+1.53%) |
Jul 18, 2022 | 3.910 | 4.110 | 3.880 | 3.920 | 239,549 | +0.02(+0.51%) |
Jul 15, 2022 | 3.970 | 3.970 | 3.778 | 3.900 | 181,717 | +0.12(+3.17%) |
Jul 14, 2022 | 3.910 | 4.000 | 3.770 | 3.780 | 363,557 | -0.29(-7.13%) |
Jul 13, 2022 | 3.850 | 4.160 | 3.834 | 4.070 | 275,969 | +0.16(+4.09%) |
Jul 12, 2022 | 3.820 | 4.020 | 3.810 | 3.910 | 248,228 | +0.11(+2.89%) |
Jul 11, 2022 | 4.160 | 4.192 | 3.780 | 3.800 | 352,302 | -0.42(-9.95%) |
Jul 08, 2022 | 4.010 | 4.300 | 3.880 | 4.220 | 530,833 | +0.21(+5.24%) |
Jul 07, 2022 | 3.760 | 4.030 | 3.730 | 4.010 | 561,395 | +0.33(+8.97%) |
Jul 06, 2022 | 4.050 | 4.090 | 3.670 | 3.680 | 494,530 | -0.37(-9.14%) |
Jul 05, 2022 | 3.830 | 4.085 | 3.680 | 4.050 | 455,102 | +0.15(+3.85%) |