Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.285 | 3.482 | 3.226 | 3.403 | 30,561,522 | +0.15(+4.74%) |
Sep 29, 2022 | 3.149 | 3.276 | 3.149 | 3.249 | 22,036,998 | +0.06(+1.99%) |
Sep 28, 2022 | 3.050 | 3.231 | 3.004 | 3.185 | 31,983,254 | +0.22(+7.32%) |
Sep 27, 2022 | 3.023 | 3.095 | 2.959 | 2.968 | 18,268,856 | +0.03(+0.92%) |
Sep 26, 2022 | 2.959 | 3.045 | 2.878 | 2.941 | 22,799,058 | -0.05(-1.81%) |
Sep 23, 2022 | 3.095 | 3.104 | 2.941 | 2.995 | 20,386,766 | -0.22(-6.76%) |
Sep 22, 2022 | 3.222 | 3.299 | 3.158 | 3.213 | 20,067,596 | +0.01(+0.28%) |
Sep 21, 2022 | 3.195 | 3.321 | 3.140 | 3.204 | 23,499,840 | +0.03(+0.85%) |
Sep 20, 2022 | 3.213 | 3.240 | 3.149 | 3.176 | 17,089,332 | -0.12(-3.57%) |
Sep 19, 2022 | 2.977 | 3.321 | 2.932 | 3.294 | 44,441,456 | +0.32(+10.64%) |
Sep 16, 2022 | 2.941 | 3.068 | 2.869 | 2.977 | 24,261,882 | -0.01(-0.30%) |
Sep 15, 2022 | 3.023 | 3.104 | 2.950 | 2.986 | 16,045,181 | -0.07(-2.37%) |
Sep 14, 2022 | 3.086 | 3.158 | 3.059 | 3.059 | 9,250,516 | -0.02(-0.59%) |
Sep 13, 2022 | 3.086 | 3.167 | 3.059 | 3.077 | 10,851,851 | -0.14(-4.49%) |
Sep 12, 2022 | 3.267 | 3.294 | 3.195 | 3.222 | 14,422,467 | +0.01(+0.28%) |
Sep 09, 2022 | 3.185 | 3.231 | 3.131 | 3.213 | 10,164,933 | +0.09(+2.90%) |
Sep 08, 2022 | 3.059 | 3.131 | 3.032 | 3.122 | 11,792,386 | +0.03(+0.88%) |
Sep 07, 2022 | 2.977 | 3.122 | 2.918 | 3.095 | 14,942,750 | +0.12(+3.95%) |
Sep 06, 2022 | 3.014 | 3.106 | 2.950 | 2.977 | 12,300,538 | +0.01(+0.30%) |
Sep 02, 2022 | 2.896 | 3.041 | 2.873 | 2.968 | 18,238,056 | +0.15(+5.47%) |
Sep 01, 2022 | 2.905 | 2.914 | 2.796 | 2.814 | 16,292,559 | -0.15(-5.18%) |
Aug 31, 2022 | 2.977 | 3.050 | 2.964 | 2.968 | 17,398,224 | -0.02(-0.61%) |
Aug 30, 2022 | 3.086 | 3.095 | 2.968 | 2.986 | 16,416,060 | -0.08(-2.65%) |
Aug 29, 2022 | 3.077 | 3.149 | 3.041 | 3.068 | 14,648,586 | -0.03(-0.88%) |
Aug 26, 2022 | 3.312 | 3.330 | 3.059 | 3.095 | 20,365,694 | -0.23(-6.81%) |
Aug 25, 2022 | 3.330 | 3.339 | 3.258 | 3.321 | 12,230,973 | +0.03(+0.82%) |
Aug 24, 2022 | 3.176 | 3.294 | 3.131 | 3.294 | 19,818,472 | +0.10(+3.12%) |
Aug 23, 2022 | 3.158 | 3.294 | 3.140 | 3.195 | 12,568,270 | +0.05(+1.44%) |
Aug 22, 2022 | 3.122 | 3.204 | 3.099 | 3.149 | 14,649,704 | -0.04(-1.14%) |
Aug 19, 2022 | 3.131 | 3.204 | 3.059 | 3.185 | 37,032,144 | +0.03(+0.86%) |
Aug 18, 2022 | 3.050 | 3.167 | 3.041 | 3.158 | 18,570,626 | +0.09(+2.95%) |
Aug 17, 2022 | 3.167 | 3.176 | 3.054 | 3.068 | 18,811,230 | -0.07(-2.34%) |
Aug 16, 2022 | 3.115 | 3.159 | 3.079 | 3.141 | 10,867,849 | +0.01(+0.28%) |
Aug 15, 2022 | 3.106 | 3.150 | 3.079 | 3.132 | 12,845,750 | -0.06(-1.94%) |
Aug 12, 2022 | 3.141 | 3.239 | 3.141 | 3.195 | 11,445,926 | +0.07(+2.27%) |
Aug 11, 2022 | 3.159 | 3.221 | 3.115 | 3.124 | 19,132,416 | +0.01(+0.28%) |
Aug 10, 2022 | 3.088 | 3.186 | 3.070 | 3.115 | 18,285,394 | +0.05(+1.74%) |
Aug 09, 2022 | 3.106 | 3.124 | 2.990 | 3.061 | 12,655,563 | -0.02(-0.58%) |
Aug 08, 2022 | 3.035 | 3.159 | 3.008 | 3.079 | 17,550,022 | +0.11(+3.58%) |
Aug 05, 2022 | 3.017 | 3.017 | 2.911 | 2.973 | 27,110,946 | -0.12(-3.74%) |
Aug 04, 2022 | 3.017 | 3.150 | 2.977 | 3.088 | 19,697,920 | +0.12(+4.19%) |
Aug 03, 2022 | 3.061 | 3.070 | 2.902 | 2.964 | 20,072,124 | -0.08(-2.62%) |
Aug 02, 2022 | 3.079 | 3.186 | 3.044 | 3.044 | 23,191,886 | -0.02(-0.58%) |
Aug 01, 2022 | 3.026 | 3.106 | 3.026 | 3.061 | 14,275,010 | +0.04(+1.17%) |
Jul 29, 2022 | 3.026 | 3.070 | 2.919 | 3.026 | 23,627,830 | +0.04(+1.19%) |
Jul 28, 2022 | 2.902 | 2.990 | 2.826 | 2.990 | 39,048,772 | +0.12(+4.33%) |
Jul 27, 2022 | 2.786 | 2.875 | 2.746 | 2.866 | 20,951,496 | +0.11(+3.86%) |
Jul 26, 2022 | 2.786 | 2.835 | 2.733 | 2.760 | 23,898,682 | -0.02(-0.64%) |
Jul 25, 2022 | 2.902 | 2.902 | 2.742 | 2.777 | 26,294,582 | -0.11(-3.69%) |
Jul 22, 2022 | 2.937 | 3.053 | 2.875 | 2.884 | 27,751,848 | +0.00(+0.00%) |
Jul 21, 2022 | 2.857 | 2.928 | 2.813 | 2.884 | 21,150,704 | +0.03(+0.93%) |
Jul 20, 2022 | 2.911 | 2.946 | 2.848 | 2.857 | 17,558,822 | -0.05(-1.83%) |
Jul 19, 2022 | 2.893 | 2.955 | 2.848 | 2.911 | 22,531,414 | +0.06(+2.18%) |
Jul 18, 2022 | 2.804 | 2.893 | 2.777 | 2.848 | 29,990,108 | +0.11(+3.88%) |
Jul 15, 2022 | 2.831 | 2.831 | 2.662 | 2.742 | 23,052,978 | -0.04(-1.28%) |
Jul 14, 2022 | 2.857 | 2.857 | 2.698 | 2.777 | 35,004,924 | -0.20(-6.57%) |
Jul 13, 2022 | 2.857 | 3.061 | 2.857 | 2.973 | 21,696,684 | +0.08(+2.76%) |
Jul 12, 2022 | 2.946 | 2.982 | 2.848 | 2.893 | 14,669,645 | -0.06(-2.10%) |
Jul 11, 2022 | 2.937 | 3.035 | 2.902 | 2.955 | 12,011,971 | -0.02(-0.60%) |
Jul 08, 2022 | 2.999 | 3.035 | 2.919 | 2.973 | 19,407,084 | -0.04(-1.18%) |
Jul 07, 2022 | 2.982 | 3.079 | 2.955 | 3.008 | 19,437,976 | +0.04(+1.50%) |
Jul 06, 2022 | 2.999 | 3.008 | 2.857 | 2.964 | 23,810,702 | -0.01(-0.30%) |
Jul 05, 2022 | 3.186 | 3.212 | 2.888 | 2.973 | 34,901,164 | -0.31(-9.46%) |