Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.870 | 3.090 | 2.835 | 3.020 | 2,542,404 | +0.15(+5.23%) |
Sep 29, 2022 | 2.750 | 2.877 | 2.720 | 2.870 | 2,357,635 | +0.03(+1.06%) |
Sep 28, 2022 | 2.570 | 2.840 | 2.570 | 2.840 | 3,103,847 | +0.34(+13.60%) |
Sep 27, 2022 | 2.600 | 2.610 | 2.490 | 2.500 | 3,150,028 | +0.00(+0.00%) |
Sep 26, 2022 | 2.630 | 2.660 | 2.470 | 2.500 | 2,567,238 | -0.15(-5.66%) |
Sep 23, 2022 | 2.810 | 2.810 | 2.600 | 2.650 | 3,153,530 | -0.24(-8.30%) |
Sep 22, 2022 | 3.010 | 3.080 | 2.865 | 2.890 | 1,916,049 | -0.10(-3.34%) |
Sep 21, 2022 | 3.000 | 3.110 | 2.900 | 2.990 | 2,501,046 | +0.03(+1.01%) |
Sep 20, 2022 | 2.980 | 2.990 | 2.900 | 2.960 | 1,369,488 | -0.08(-2.63%) |
Sep 19, 2022 | 2.940 | 3.040 | 2.935 | 3.040 | 1,723,353 | +0.00(+0.00%) |
Sep 16, 2022 | 2.900 | 3.060 | 2.840 | 3.040 | 4,804,881 | +0.10(+3.40%) |
Sep 15, 2022 | 3.040 | 3.090 | 2.920 | 2.940 | 1,546,345 | -0.13(-4.23%) |
Sep 14, 2022 | 3.100 | 3.150 | 3.060 | 3.070 | 1,608,029 | +0.03(+0.99%) |
Sep 13, 2022 | 3.100 | 3.190 | 3.030 | 3.040 | 1,798,489 | -0.21(-6.46%) |
Sep 12, 2022 | 3.250 | 3.310 | 3.190 | 3.250 | 2,359,633 | +0.14(+4.50%) |
Sep 09, 2022 | 3.050 | 3.115 | 2.995 | 3.110 | 1,365,932 | +0.13(+4.36%) |
Sep 08, 2022 | 2.910 | 3.010 | 2.900 | 2.980 | 1,480,874 | +0.04(+1.36%) |
Sep 07, 2022 | 2.820 | 2.970 | 2.745 | 2.940 | 1,498,757 | +0.13(+4.63%) |
Sep 06, 2022 | 2.880 | 2.945 | 2.790 | 2.810 | 1,426,187 | -0.01(-0.35%) |
Sep 02, 2022 | 2.820 | 2.908 | 2.760 | 2.820 | 2,096,534 | +0.09(+3.30%) |
Sep 01, 2022 | 2.820 | 2.860 | 2.720 | 2.730 | 2,740,112 | -0.17(-5.86%) |
Aug 31, 2022 | 2.910 | 2.960 | 2.860 | 2.900 | 1,897,150 | -0.04(-1.36%) |
Aug 30, 2022 | 3.100 | 3.100 | 2.930 | 2.940 | 2,209,793 | -0.14(-4.55%) |
Aug 29, 2022 | 3.070 | 3.200 | 3.050 | 3.080 | 1,630,107 | -0.05(-1.60%) |
Aug 26, 2022 | 3.350 | 3.370 | 3.110 | 3.130 | 2,368,992 | -0.22(-6.57%) |
Aug 25, 2022 | 3.340 | 3.370 | 3.280 | 3.350 | 1,205,568 | +0.04(+1.21%) |
Aug 24, 2022 | 3.170 | 3.310 | 3.140 | 3.310 | 1,500,464 | +0.10(+3.12%) |
Aug 23, 2022 | 3.100 | 3.290 | 3.090 | 3.210 | 2,252,284 | +0.14(+4.56%) |
Aug 22, 2022 | 3.040 | 3.090 | 3.010 | 3.070 | 1,866,838 | -0.04(-1.29%) |
Aug 19, 2022 | 3.180 | 3.180 | 3.090 | 3.110 | 1,718,162 | -0.13(-4.01%) |
Aug 18, 2022 | 3.180 | 3.265 | 3.180 | 3.240 | 1,583,409 | +0.04(+1.25%) |
Aug 17, 2022 | 3.350 | 3.360 | 3.190 | 3.200 | 2,444,981 | -0.22(-6.43%) |
Aug 16, 2022 | 3.410 | 3.460 | 3.360 | 3.420 | 1,497,337 | -0.03(-0.87%) |
Aug 15, 2022 | 3.380 | 3.460 | 3.320 | 3.450 | 1,947,215 | -0.08(-2.27%) |
Aug 12, 2022 | 3.450 | 3.570 | 3.420 | 3.530 | 2,202,276 | +0.13(+3.82%) |
Aug 11, 2022 | 3.610 | 3.630 | 3.395 | 3.400 | 2,504,354 | -0.19(-5.29%) |
Aug 10, 2022 | 3.710 | 3.720 | 3.570 | 3.590 | 2,508,629 | -0.02(-0.55%) |
Aug 09, 2022 | 3.680 | 3.742 | 3.600 | 3.610 | 1,687,271 | -0.15(-3.99%) |
Aug 08, 2022 | 3.790 | 3.850 | 3.760 | 3.760 | 2,621,818 | +0.07(+1.90%) |
Aug 05, 2022 | 3.550 | 3.690 | 3.475 | 3.690 | 2,655,677 | -0.02(-0.54%) |
Aug 04, 2022 | 3.540 | 3.790 | 3.510 | 3.710 | 2,577,339 | +0.23(+6.61%) |
Aug 03, 2022 | 3.610 | 3.610 | 3.440 | 3.480 | 1,815,270 | -0.10(-2.79%) |
Aug 02, 2022 | 3.650 | 3.720 | 3.571 | 3.580 | 2,330,026 | -0.08(-2.19%) |
Aug 01, 2022 | 3.650 | 3.680 | 3.580 | 3.660 | 1,868,706 | +0.02(+0.55%) |
Jul 29, 2022 | 3.570 | 3.695 | 3.450 | 3.640 | 3,215,656 | +0.07(+1.96%) |
Jul 28, 2022 | 3.500 | 3.630 | 3.422 | 3.570 | 3,387,590 | +0.21(+6.25%) |
Jul 27, 2022 | 3.160 | 3.385 | 3.135 | 3.360 | 2,510,479 | +0.20(+6.33%) |
Jul 26, 2022 | 3.110 | 3.220 | 3.100 | 3.160 | 1,910,333 | +0.05(+1.61%) |
Jul 25, 2022 | 3.170 | 3.180 | 3.000 | 3.110 | 3,301,096 | -0.06(-1.89%) |
Jul 22, 2022 | 3.300 | 3.440 | 3.170 | 3.170 | 2,501,993 | -0.12(-3.65%) |
Jul 21, 2022 | 3.250 | 3.320 | 3.180 | 3.290 | 2,015,998 | +0.05(+1.54%) |
Jul 20, 2022 | 3.370 | 3.470 | 3.240 | 3.240 | 1,931,903 | -0.10(-2.99%) |
Jul 19, 2022 | 3.290 | 3.400 | 3.230 | 3.340 | 1,855,172 | +0.10(+3.09%) |
Jul 18, 2022 | 3.220 | 3.350 | 3.220 | 3.240 | 1,738,929 | +0.07(+2.21%) |
Jul 15, 2022 | 3.190 | 3.210 | 3.040 | 3.170 | 1,839,817 | +0.04(+1.28%) |
Jul 14, 2022 | 3.050 | 3.150 | 2.960 | 3.130 | 2,704,841 | -0.16(-4.86%) |
Jul 13, 2022 | 3.040 | 3.330 | 3.030 | 3.290 | 3,047,511 | +0.20(+6.47%) |
Jul 12, 2022 | 3.080 | 3.190 | 3.010 | 3.090 | 1,850,878 | +0.01(+0.32%) |
Jul 11, 2022 | 3.070 | 3.185 | 3.050 | 3.080 | 1,821,405 | -0.08(-2.53%) |
Jul 08, 2022 | 3.110 | 3.198 | 3.010 | 3.160 | 2,423,313 | +0.04(+1.28%) |
Jul 07, 2022 | 3.020 | 3.205 | 3.020 | 3.120 | 2,837,860 | +0.13(+4.35%) |
Jul 06, 2022 | 3.030 | 3.065 | 2.890 | 2.990 | 2,254,085 | -0.03(-0.99%) |
Jul 05, 2022 | 3.180 | 3.180 | 2.915 | 3.020 | 3,728,730 | -0.26(-7.93%) |