Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.270 | 2.370 | 2.270 | 2.310 | 270,855 | +0.02(+0.87%) |
Sep 29, 2022 | 2.520 | 2.530 | 2.250 | 2.290 | 383,767 | -0.27(-10.55%) |
Sep 28, 2022 | 2.500 | 2.585 | 2.450 | 2.560 | 1,150,781 | +0.06(+2.40%) |
Sep 27, 2022 | 2.570 | 2.640 | 2.390 | 2.500 | 482,718 | -0.05(-1.96%) |
Sep 26, 2022 | 2.460 | 2.585 | 2.460 | 2.550 | 583,394 | +0.04(+1.59%) |
Sep 23, 2022 | 2.480 | 2.565 | 2.430 | 2.510 | 496,968 | -0.03(-1.18%) |
Sep 22, 2022 | 2.580 | 2.590 | 2.390 | 2.540 | 853,832 | -0.07(-2.68%) |
Sep 21, 2022 | 2.410 | 2.660 | 2.320 | 2.610 | 999,061 | +0.19(+7.85%) |
Sep 20, 2022 | 2.340 | 2.450 | 2.250 | 2.420 | 704,558 | +0.03(+1.26%) |
Sep 19, 2022 | 2.100 | 2.450 | 2.060 | 2.390 | 1,446,524 | +0.27(+12.74%) |
Sep 16, 2022 | 2.120 | 2.250 | 1.950 | 2.120 | 7,538,535 | -0.03(-1.40%) |
Sep 15, 2022 | 2.360 | 2.400 | 1.971 | 2.150 | 2,386,379 | -0.21(-8.90%) |
Sep 14, 2022 | 2.400 | 2.460 | 2.260 | 2.360 | 1,170,776 | -0.06(-2.48%) |
Sep 13, 2022 | 2.330 | 2.670 | 2.300 | 2.420 | 1,582,308 | +0.08(+3.42%) |
Sep 12, 2022 | 2.550 | 2.630 | 2.310 | 2.340 | 897,152 | -0.12(-4.88%) |
Sep 09, 2022 | 2.630 | 2.630 | 2.410 | 2.460 | 1,142,127 | -0.14(-5.38%) |
Sep 08, 2022 | 2.720 | 2.870 | 2.580 | 2.600 | 823,402 | -0.29(-10.03%) |
Sep 07, 2022 | 2.900 | 2.955 | 2.570 | 2.890 | 650,077 | +0.00(+0.00%) |
Sep 06, 2022 | 2.860 | 3.050 | 2.730 | 2.890 | 906,297 | +0.13(+4.71%) |
Sep 02, 2022 | 2.870 | 2.930 | 2.720 | 2.760 | 704,195 | -0.11(-3.83%) |
Sep 01, 2022 | 2.670 | 2.880 | 2.615 | 2.870 | 425,206 | +0.16(+5.90%) |
Aug 31, 2022 | 2.830 | 2.920 | 2.690 | 2.710 | 720,850 | -0.07(-2.52%) |
Aug 30, 2022 | 2.850 | 2.900 | 2.720 | 2.780 | 304,146 | -0.08(-2.80%) |
Aug 29, 2022 | 2.880 | 3.040 | 2.810 | 2.860 | 510,505 | -0.02(-0.69%) |
Aug 26, 2022 | 2.760 | 2.970 | 2.740 | 2.880 | 424,264 | +0.10(+3.60%) |
Aug 25, 2022 | 2.970 | 3.080 | 2.720 | 2.780 | 682,551 | -0.08(-2.80%) |
Aug 24, 2022 | 2.700 | 2.880 | 2.670 | 2.860 | 1,020,819 | +0.23(+8.75%) |
Aug 23, 2022 | 2.780 | 2.870 | 2.550 | 2.630 | 1,470,110 | -0.17(-6.07%) |
Aug 22, 2022 | 2.830 | 2.950 | 2.770 | 2.800 | 694,903 | -0.02(-0.71%) |
Aug 19, 2022 | 2.870 | 2.930 | 2.750 | 2.820 | 381,664 | -0.08(-2.76%) |
Aug 18, 2022 | 2.960 | 3.020 | 2.840 | 2.900 | 324,681 | -0.05(-1.69%) |
Aug 17, 2022 | 2.990 | 3.040 | 2.900 | 2.950 | 425,039 | -0.04(-1.34%) |
Aug 16, 2022 | 3.060 | 3.300 | 2.940 | 2.990 | 770,628 | -0.01(-0.33%) |
Aug 15, 2022 | 3.130 | 3.190 | 2.940 | 3.000 | 526,038 | -0.07(-2.28%) |
Aug 12, 2022 | 3.210 | 3.420 | 3.005 | 3.070 | 732,667 | -0.12(-3.76%) |
Aug 11, 2022 | 3.250 | 3.340 | 3.140 | 3.190 | 465,355 | -0.06(-1.85%) |
Aug 10, 2022 | 3.120 | 3.270 | 3.120 | 3.250 | 739,283 | +0.12(+3.83%) |
Aug 09, 2022 | 3.070 | 3.200 | 2.920 | 3.130 | 485,271 | +0.03(+0.97%) |
Aug 08, 2022 | 3.080 | 3.440 | 3.018 | 3.100 | 759,222 | +0.08(+2.65%) |
Aug 05, 2022 | 2.800 | 3.040 | 2.720 | 3.020 | 540,020 | +0.22(+7.86%) |
Aug 04, 2022 | 3.050 | 3.090 | 2.775 | 2.800 | 440,021 | -0.16(-5.41%) |
Aug 03, 2022 | 3.050 | 3.180 | 2.860 | 2.960 | 402,167 | -0.08(-2.63%) |
Aug 02, 2022 | 2.900 | 3.050 | 2.870 | 3.040 | 454,876 | +0.14(+4.83%) |
Aug 01, 2022 | 3.120 | 3.130 | 2.865 | 2.900 | 461,990 | -0.11(-3.65%) |
Jul 29, 2022 | 3.240 | 3.320 | 2.985 | 3.010 | 559,802 | -0.19(-5.94%) |
Jul 28, 2022 | 3.280 | 3.320 | 3.180 | 3.200 | 300,129 | +0.01(+0.31%) |
Jul 27, 2022 | 3.600 | 3.690 | 3.120 | 3.190 | 519,128 | -0.39(-10.89%) |
Jul 26, 2022 | 3.590 | 3.740 | 3.495 | 3.580 | 372,957 | -0.11(-2.98%) |
Jul 25, 2022 | 3.410 | 3.780 | 3.410 | 3.690 | 428,639 | +0.25(+7.27%) |
Jul 22, 2022 | 3.500 | 3.680 | 3.380 | 3.440 | 208,915 | -0.06(-1.71%) |
Jul 21, 2022 | 3.560 | 3.570 | 3.420 | 3.500 | 329,093 | +0.01(+0.29%) |
Jul 20, 2022 | 3.500 | 3.780 | 3.430 | 3.490 | 529,166 | -0.01(-0.29%) |
Jul 19, 2022 | 3.660 | 3.680 | 3.440 | 3.500 | 465,018 | -0.11(-3.05%) |
Jul 18, 2022 | 4.180 | 4.350 | 3.580 | 3.610 | 692,278 | -0.51(-12.38%) |
Jul 15, 2022 | 4.000 | 4.180 | 3.850 | 4.120 | 182,448 | +0.15(+3.78%) |
Jul 14, 2022 | 4.100 | 4.230 | 3.710 | 3.970 | 277,862 | -0.18(-4.34%) |
Jul 13, 2022 | 4.130 | 4.360 | 4.020 | 4.150 | 211,809 | -0.10(-2.35%) |
Jul 12, 2022 | 4.030 | 4.390 | 3.950 | 4.250 | 261,769 | +0.20(+4.94%) |
Jul 11, 2022 | 4.390 | 4.390 | 3.972 | 4.050 | 304,458 | -0.26(-6.03%) |
Jul 08, 2022 | 3.880 | 4.450 | 3.880 | 4.310 | 731,529 | +0.33(+8.29%) |
Jul 07, 2022 | 3.970 | 4.210 | 3.869 | 3.980 | 448,509 | +0.00(+0.00%) |
Jul 06, 2022 | 3.660 | 4.010 | 3.610 | 3.980 | 493,573 | +0.27(+7.28%) |
Jul 05, 2022 | 3.450 | 3.720 | 3.315 | 3.710 | 339,279 | +0.18(+5.10%) |