Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.106 | 2.215 | 2.101 | 2.115 | 1,677,352 | -0.03(-1.27%) |
Sep 29, 2022 | 2.242 | 2.244 | 2.106 | 2.142 | 1,807,671 | -0.14(-5.98%) |
Sep 28, 2022 | 2.206 | 2.324 | 2.196 | 2.278 | 1,122,405 | +0.09(+4.15%) |
Sep 27, 2022 | 2.224 | 2.275 | 2.169 | 2.187 | 1,064,179 | -0.02(-0.82%) |
Sep 26, 2022 | 2.378 | 2.423 | 2.196 | 2.206 | 1,987,077 | -0.20(-8.30%) |
Sep 23, 2022 | 2.178 | 2.432 | 2.151 | 2.405 | 3,813,616 | +0.20(+9.05%) |
Sep 22, 2022 | 2.242 | 2.260 | 2.183 | 2.206 | 1,561,825 | -0.05(-2.02%) |
Sep 21, 2022 | 2.324 | 2.342 | 2.242 | 2.251 | 1,500,394 | -0.05(-2.36%) |
Sep 20, 2022 | 2.333 | 2.378 | 2.287 | 2.305 | 1,068,050 | -0.05(-2.31%) |
Sep 19, 2022 | 2.314 | 2.387 | 2.305 | 2.360 | 1,794,409 | +0.00(+0.00%) |
Sep 16, 2022 | 2.324 | 2.373 | 2.278 | 2.360 | 4,859,638 | -0.04(-1.51%) |
Sep 15, 2022 | 2.432 | 2.468 | 2.369 | 2.396 | 1,840,999 | -0.02(-0.75%) |
Sep 14, 2022 | 2.505 | 2.505 | 2.405 | 2.414 | 1,626,163 | -0.08(-3.27%) |
Sep 13, 2022 | 2.678 | 2.678 | 2.469 | 2.496 | 1,715,134 | -0.25(-8.94%) |
Sep 12, 2022 | 2.750 | 2.796 | 2.714 | 2.741 | 2,718,864 | +0.01(+0.33%) |
Sep 09, 2022 | 2.569 | 2.750 | 2.550 | 2.732 | 1,784,514 | +0.17(+6.74%) |
Sep 08, 2022 | 2.523 | 2.569 | 2.496 | 2.560 | 1,705,299 | +0.01(+0.36%) |
Sep 07, 2022 | 2.505 | 2.569 | 2.460 | 2.550 | 2,628,873 | +0.04(+1.44%) |
Sep 06, 2022 | 2.560 | 2.560 | 2.451 | 2.514 | 2,097,586 | -0.04(-1.42%) |
Sep 02, 2022 | 2.596 | 2.623 | 2.528 | 2.550 | 1,568,812 | -0.02(-0.71%) |
Sep 01, 2022 | 2.587 | 2.605 | 2.501 | 2.569 | 2,168,145 | -0.05(-2.08%) |
Aug 31, 2022 | 2.714 | 2.732 | 2.605 | 2.623 | 1,503,146 | -0.07(-2.69%) |
Aug 30, 2022 | 2.741 | 2.746 | 2.664 | 2.696 | 1,545,591 | -0.01(-0.34%) |
Aug 29, 2022 | 2.741 | 2.759 | 2.696 | 2.705 | 1,211,246 | -0.06(-2.30%) |
Aug 26, 2022 | 2.914 | 2.914 | 2.750 | 2.768 | 1,516,801 | -0.14(-4.69%) |
Aug 25, 2022 | 2.805 | 2.923 | 2.773 | 2.904 | 1,718,441 | +0.12(+4.23%) |
Aug 24, 2022 | 2.832 | 2.859 | 2.755 | 2.786 | 2,217,027 | -0.06(-2.23%) |
Aug 23, 2022 | 2.895 | 2.923 | 2.832 | 2.850 | 1,677,223 | -0.03(-0.95%) |
Aug 22, 2022 | 2.959 | 2.959 | 2.814 | 2.877 | 2,289,546 | -0.15(-4.81%) |
Aug 19, 2022 | 3.122 | 3.131 | 3.013 | 3.022 | 1,300,957 | -0.12(-3.76%) |
Aug 18, 2022 | 3.149 | 3.203 | 3.087 | 3.140 | 1,085,815 | -0.02(-0.57%) |
Aug 17, 2022 | 3.203 | 3.203 | 3.047 | 3.158 | 1,809,811 | +0.04(+1.15%) |
Aug 16, 2022 | 3.123 | 3.123 | 3.015 | 3.123 | 1,501,172 | +0.02(+0.58%) |
Aug 15, 2022 | 3.042 | 3.131 | 3.033 | 3.105 | 1,730,772 | +0.02(+0.58%) |
Aug 12, 2022 | 3.042 | 3.100 | 3.029 | 3.087 | 877,611 | +0.05(+1.77%) |
Aug 11, 2022 | 2.935 | 3.096 | 2.935 | 3.033 | 1,717,192 | +0.13(+4.31%) |
Aug 10, 2022 | 2.899 | 2.944 | 2.863 | 2.908 | 1,948,525 | +0.08(+2.85%) |
Aug 09, 2022 | 2.908 | 2.908 | 2.800 | 2.827 | 2,292,546 | -0.10(-3.36%) |
Aug 08, 2022 | 2.899 | 2.997 | 2.890 | 2.926 | 1,541,724 | +0.04(+1.24%) |
Aug 05, 2022 | 2.863 | 2.944 | 2.845 | 2.890 | 1,966,704 | +0.00(+0.00%) |
Aug 04, 2022 | 2.908 | 2.935 | 2.850 | 2.890 | 2,098,568 | -0.04(-1.22%) |
Aug 03, 2022 | 2.962 | 2.980 | 2.890 | 2.926 | 2,255,546 | -0.02(-0.61%) |
Aug 02, 2022 | 3.033 | 3.051 | 2.930 | 2.944 | 2,656,502 | -0.04(-1.20%) |
Aug 01, 2022 | 2.944 | 3.087 | 2.836 | 2.979 | 3,765,509 | +0.05(+1.83%) |
Jul 29, 2022 | 3.042 | 3.078 | 2.917 | 2.926 | 3,237,703 | -0.13(-4.11%) |
Jul 28, 2022 | 3.480 | 3.516 | 3.042 | 3.051 | 4,499,911 | -0.65(-17.63%) |
Jul 27, 2022 | 3.597 | 3.722 | 3.471 | 3.704 | 1,781,602 | +0.16(+4.55%) |
Jul 26, 2022 | 3.633 | 3.673 | 3.525 | 3.543 | 1,286,567 | -0.13(-3.65%) |
Jul 25, 2022 | 3.677 | 3.709 | 3.624 | 3.677 | 1,021,065 | +0.00(+0.00%) |
Jul 22, 2022 | 3.749 | 3.749 | 3.615 | 3.677 | 1,134,059 | -0.09(-2.38%) |
Jul 21, 2022 | 3.570 | 3.767 | 3.548 | 3.767 | 1,528,728 | +0.15(+4.21%) |
Jul 20, 2022 | 3.588 | 3.749 | 3.579 | 3.615 | 3,547,496 | +0.03(+0.75%) |
Jul 19, 2022 | 3.471 | 3.624 | 3.471 | 3.588 | 2,164,872 | +0.17(+4.97%) |
Jul 18, 2022 | 3.328 | 3.463 | 3.328 | 3.418 | 1,690,314 | +0.12(+3.52%) |
Jul 15, 2022 | 3.239 | 3.301 | 3.158 | 3.301 | 1,405,618 | +0.13(+4.24%) |
Jul 14, 2022 | 3.158 | 3.190 | 3.105 | 3.167 | 1,448,573 | -0.08(-2.48%) |
Jul 13, 2022 | 3.194 | 3.248 | 3.131 | 3.248 | 1,290,904 | +0.01(+0.28%) |
Jul 12, 2022 | 3.149 | 3.293 | 3.149 | 3.239 | 1,184,285 | +0.07(+2.26%) |
Jul 11, 2022 | 3.230 | 3.265 | 3.154 | 3.167 | 1,061,189 | -0.10(-3.01%) |
Jul 08, 2022 | 3.257 | 3.324 | 3.194 | 3.266 | 1,129,815 | +0.01(+0.27%) |
Jul 07, 2022 | 3.158 | 3.310 | 3.149 | 3.257 | 1,849,287 | +0.12(+3.70%) |
Jul 06, 2022 | 3.257 | 3.310 | 3.131 | 3.140 | 1,676,854 | -0.15(-4.62%) |
Jul 05, 2022 | 3.212 | 3.293 | 3.096 | 3.293 | 2,266,211 | +0.00(+0.00%) |