Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.350 | 3.600 | 3.250 | 3.570 | 355,530 | +0.14(+4.08%) |
Sep 29, 2022 | 3.460 | 3.460 | 3.250 | 3.430 | 68,400 | -0.04(-1.15%) |
Sep 28, 2022 | 3.360 | 3.550 | 3.240 | 3.470 | 433,021 | +0.05(+1.46%) |
Sep 27, 2022 | 3.250 | 3.580 | 3.250 | 3.420 | 194,111 | +0.23(+7.21%) |
Sep 26, 2022 | 3.250 | 3.330 | 3.070 | 3.190 | 197,939 | -0.20(-5.90%) |
Sep 23, 2022 | 3.570 | 3.570 | 3.230 | 3.390 | 379,465 | -0.29(-7.88%) |
Sep 22, 2022 | 3.790 | 3.800 | 3.620 | 3.680 | 327,663 | -0.13(-3.41%) |
Sep 21, 2022 | 3.930 | 4.100 | 3.810 | 3.810 | 237,322 | -0.24(-5.93%) |
Sep 20, 2022 | 3.910 | 4.070 | 3.880 | 4.050 | 219,344 | +0.10(+2.53%) |
Sep 19, 2022 | 4.020 | 4.170 | 3.950 | 3.950 | 263,953 | -0.10(-2.47%) |
Sep 16, 2022 | 4.080 | 4.260 | 4.000 | 4.050 | 247,654 | -0.03(-0.74%) |
Sep 15, 2022 | 4.470 | 4.470 | 4.020 | 4.080 | 327,554 | -0.33(-7.48%) |
Sep 14, 2022 | 4.110 | 4.650 | 4.110 | 4.410 | 226,752 | +3.04(+221.90%) |
Sep 13, 2022 | 1.400 | 1.430 | 1.370 | 1.370 | 1,153,964 | -0.12(-8.05%) |
Sep 12, 2022 | 1.480 | 1.500 | 1.430 | 1.490 | 394,327 | +0.04(+2.76%) |
Sep 09, 2022 | 1.480 | 1.540 | 1.440 | 1.450 | 639,689 | +0.00(+0.00%) |
Sep 08, 2022 | 1.380 | 1.500 | 1.380 | 1.450 | 818,607 | +0.07(+5.07%) |
Sep 07, 2022 | 1.400 | 1.420 | 1.360 | 1.380 | 382,384 | -0.03(-2.13%) |
Sep 06, 2022 | 1.440 | 1.480 | 1.390 | 1.410 | 618,114 | +0.02(+1.44%) |
Sep 02, 2022 | 1.390 | 0 | -0.03(-2.11%) | |||
Sep 01, 2022 | 1.420 | 1.420 | 1.310 | 1.420 | 573,159 | -0.03(-2.07%) |
Aug 31, 2022 | 1.480 | 1.480 | 1.350 | 1.450 | 1,465,856 | -0.07(-4.61%) |
Aug 30, 2022 | 1.510 | 1.560 | 1.400 | 1.520 | 1,079,131 | +0.04(+2.70%) |
Aug 29, 2022 | 1.280 | 1.510 | 1.270 | 1.480 | 1,039,076 | +0.16(+12.12%) |
Aug 26, 2022 | 1.380 | 1.380 | 1.260 | 1.320 | 472,984 | -0.07(-5.04%) |
Aug 25, 2022 | 1.400 | 1.490 | 1.360 | 1.390 | 654,713 | -0.02(-1.42%) |
Aug 24, 2022 | 1.260 | 1.420 | 1.250 | 1.410 | 665,190 | +0.22(+18.49%) |
Aug 23, 2022 | 1.200 | 1.230 | 1.165 | 1.190 | 272,433 | -0.01(-0.83%) |
Aug 22, 2022 | 1.180 | 1.200 | 1.110 | 1.200 | 330,491 | +0.02(+1.69%) |
Aug 19, 2022 | 1.240 | 1.240 | 1.180 | 1.180 | 153,338 | -0.09(-7.09%) |
Aug 18, 2022 | 1.220 | 1.270 | 1.200 | 1.270 | 143,762 | +0.05(+4.10%) |
Aug 17, 2022 | 1.260 | 1.280 | 1.180 | 1.220 | 345,615 | -0.05(-3.94%) |
Aug 16, 2022 | 1.300 | 1.310 | 1.240 | 1.270 | 393,193 | -0.05(-3.79%) |
Aug 15, 2022 | 1.360 | 1.360 | 1.305 | 1.320 | 223,863 | -0.07(-5.04%) |
Aug 12, 2022 | 1.440 | 1.440 | 1.350 | 1.390 | 204,386 | -0.04(-2.80%) |
Aug 11, 2022 | 1.390 | 1.430 | 1.380 | 1.430 | 288,753 | +0.04(+2.88%) |
Aug 10, 2022 | 1.410 | 1.430 | 1.350 | 1.390 | 381,950 | +0.00(+0.00%) |
Aug 09, 2022 | 1.430 | 1.430 | 1.370 | 1.390 | 144,832 | -0.07(-4.79%) |
Aug 08, 2022 | 1.450 | 1.500 | 1.430 | 1.460 | 179,205 | +0.03(+2.10%) |
Aug 05, 2022 | 1.350 | 1.440 | 1.350 | 1.430 | 443,856 | +0.06(+4.38%) |
Aug 04, 2022 | 1.420 | 1.440 | 1.360 | 1.370 | 286,878 | -0.08(-5.52%) |
Aug 03, 2022 | 1.500 | 1.500 | 1.410 | 1.450 | 266,145 | +0.00(+0.00%) |
Aug 02, 2022 | 1.380 | 1.450 | 1.340 | 1.450 | 526,098 | +0.09(+6.62%) |
Jul 29, 2022 | 1.360 | 0 | +0.01(+0.74%) | |||
Jul 28, 2022 | 1.280 | 1.350 | 1.240 | 1.350 | 658,230 | +0.05(+3.85%) |
Jul 27, 2022 | 1.250 | 1.335 | 1.220 | 1.300 | 577,390 | +0.06(+4.84%) |
Jul 26, 2022 | 1.220 | 1.250 | 1.170 | 1.240 | 420,133 | +0.04(+3.33%) |
Jul 25, 2022 | 1.150 | 1.230 | 1.130 | 1.200 | 768,542 | +0.08(+7.14%) |
Jul 22, 2022 | 1.120 | 1.140 | 1.080 | 1.120 | 270,202 | +0.00(+0.00%) |
Jul 21, 2022 | 1.190 | 1.210 | 1.120 | 1.120 | 281,927 | -0.08(-6.67%) |
Jul 20, 2022 | 1.210 | 1.220 | 1.170 | 1.200 | 400,955 | +0.02(+1.69%) |
Jul 19, 2022 | 1.130 | 1.210 | 1.120 | 1.180 | 624,119 | +0.04(+3.51%) |
Jul 18, 2022 | 1.100 | 1.150 | 1.090 | 1.140 | 355,702 | +0.07(+6.54%) |
Jul 15, 2022 | 1.080 | 1.090 | 1.040 | 1.070 | 218,268 | +0.02(+1.90%) |
Jul 14, 2022 | 1.030 | 1.060 | 0.9700 | 1.050 | 524,623 | +0.02(+1.94%) |
Jul 13, 2022 | 1.020 | 1.080 | 1.010 | 1.030 | 526,474 | -0.01(-0.96%) |
Jul 12, 2022 | 1.110 | 1.120 | 1.040 | 1.040 | 307,232 | -0.10(-8.77%) |
Jul 11, 2022 | 1.160 | 1.160 | 1.070 | 1.140 | 339,584 | -0.03(-2.56%) |
Jul 08, 2022 | 1.190 | 1.200 | 1.140 | 1.170 | 137,518 | -0.03(-2.50%) |
Jul 07, 2022 | 1.120 | 1.200 | 1.100 | 1.200 | 471,425 | +0.12(+11.11%) |
Jul 06, 2022 | 1.110 | 1.140 | 1.030 | 1.080 | 479,175 | +0.00(+0.00%) |
Jul 05, 2022 | 1.100 | 1.120 | 1.060 | 1.080 | 444,529 | -0.11(-9.24%) |