Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.470 | 2.470 | 2.300 | 2.370 | 101,850 | -0.03(-1.46%) |
Sep 29, 2022 | 2.400 | 2.548 | 2.340 | 2.405 | 94,256 | -0.03(-1.43%) |
Sep 28, 2022 | 2.480 | 2.619 | 2.340 | 2.440 | 239,796 | +0.12(+5.17%) |
Sep 27, 2022 | 2.500 | 2.550 | 2.300 | 2.320 | 204,891 | -0.10(-4.13%) |
Sep 26, 2022 | 2.540 | 2.625 | 2.420 | 2.420 | 190,389 | -0.12(-4.72%) |
Sep 23, 2022 | 2.920 | 2.970 | 2.510 | 2.540 | 632,754 | -0.45(-15.05%) |
Sep 22, 2022 | 3.270 | 3.283 | 2.970 | 2.990 | 232,778 | -0.20(-6.27%) |
Sep 21, 2022 | 3.350 | 3.400 | 3.190 | 3.190 | 285,731 | -0.16(-4.78%) |
Sep 20, 2022 | 3.450 | 3.590 | 3.300 | 3.350 | 285,947 | -0.16(-4.56%) |
Sep 19, 2022 | 3.580 | 3.640 | 3.510 | 3.510 | 106,043 | -0.06(-1.68%) |
Sep 16, 2022 | 3.600 | 3.650 | 3.500 | 3.570 | 86,140 | -0.09(-2.34%) |
Sep 15, 2022 | 3.735 | 3.844 | 3.630 | 3.656 | 47,460 | -0.06(-1.54%) |
Sep 14, 2022 | 3.729 | 3.800 | 3.675 | 3.713 | 99,415 | -0.02(-0.46%) |
Sep 13, 2022 | 3.859 | 3.930 | 3.610 | 3.730 | 99,407 | -0.16(-4.11%) |
Sep 12, 2022 | 4.120 | 4.150 | 3.870 | 3.890 | 68,661 | -0.16(-3.95%) |
Sep 09, 2022 | 4.015 | 4.065 | 3.950 | 4.050 | 71,657 | +0.10(+2.53%) |
Sep 08, 2022 | 4.090 | 4.104 | 3.890 | 3.950 | 203,916 | -0.14(-3.42%) |
Sep 07, 2022 | 4.010 | 4.270 | 4.010 | 4.090 | 56,012 | -0.02(-0.49%) |
Sep 06, 2022 | 4.300 | 4.340 | 4.093 | 4.110 | 56,983 | -0.18(-4.20%) |
Sep 02, 2022 | 4.260 | 4.550 | 4.260 | 4.290 | 76,453 | +0.00(+0.12%) |
Sep 01, 2022 | 4.480 | 4.480 | 4.150 | 4.285 | 104,808 | -0.16(-3.49%) |
Aug 31, 2022 | 4.500 | 4.500 | 4.230 | 4.440 | 119,241 | +0.04(+0.91%) |
Aug 30, 2022 | 4.600 | 4.750 | 4.370 | 4.400 | 125,569 | -0.17(-3.75%) |
Aug 29, 2022 | 4.170 | 4.660 | 4.150 | 4.571 | 191,846 | +0.32(+7.56%) |
Aug 26, 2022 | 4.437 | 4.500 | 4.116 | 4.250 | 295,680 | -0.04(-0.93%) |
Aug 25, 2022 | 4.000 | 4.290 | 4.000 | 4.290 | 655,418 | +0.34(+8.61%) |
Aug 24, 2022 | 3.850 | 3.960 | 3.750 | 3.950 | 266,684 | +0.16(+4.22%) |
Aug 23, 2022 | 3.905 | 3.920 | 3.750 | 3.790 | 273,961 | -0.12(-3.19%) |
Aug 22, 2022 | 4.150 | 4.150 | 3.860 | 3.915 | 262,102 | -0.22(-5.43%) |
Aug 19, 2022 | 4.315 | 4.387 | 4.060 | 4.140 | 321,115 | -0.26(-5.91%) |
Aug 18, 2022 | 4.523 | 4.550 | 4.150 | 4.400 | 463,904 | -0.14(-3.02%) |
Aug 17, 2022 | 4.660 | 4.680 | 4.470 | 4.537 | 89,749 | -0.09(-2.01%) |
Aug 16, 2022 | 4.657 | 4.700 | 4.436 | 4.630 | 282,987 | -0.01(-0.22%) |
Aug 15, 2022 | 4.500 | 4.850 | 4.500 | 4.640 | 128,447 | -0.12(-2.52%) |
Aug 12, 2022 | 4.500 | 4.770 | 4.500 | 4.760 | 515,893 | +0.16(+3.40%) |
Aug 11, 2022 | 5.020 | 5.280 | 4.500 | 4.604 | 452,138 | -0.42(-8.30%) |
Aug 10, 2022 | 5.050 | 5.077 | 4.980 | 5.020 | 170,668 | +0.06(+1.21%) |
Aug 09, 2022 | 5.030 | 5.030 | 4.810 | 4.960 | 89,338 | +0.00(+0.00%) |
Aug 08, 2022 | 5.065 | 5.190 | 4.957 | 4.960 | 142,711 | -0.06(-1.20%) |
Aug 05, 2022 | 4.900 | 5.070 | 4.800 | 5.020 | 255,764 | +0.12(+2.45%) |
Aug 04, 2022 | 5.035 | 5.150 | 4.860 | 4.900 | 108,163 | -0.15(-2.91%) |
Aug 03, 2022 | 5.180 | 5.500 | 5.000 | 5.047 | 137,725 | -0.11(-2.19%) |
Aug 02, 2022 | 5.070 | 5.270 | 4.990 | 5.160 | 139,686 | +0.12(+2.28%) |
Aug 01, 2022 | 5.200 | 5.200 | 4.985 | 5.045 | 100,089 | -0.11(-2.04%) |
Jul 29, 2022 | 5.151 | 5.250 | 5.050 | 5.150 | 54,097 | -0.06(-1.15%) |
Jul 28, 2022 | 5.050 | 5.210 | 4.980 | 5.210 | 120,910 | +0.03(+0.58%) |
Jul 27, 2022 | 5.200 | 5.221 | 4.970 | 5.180 | 119,672 | -0.02(-0.38%) |
Jul 26, 2022 | 5.510 | 5.510 | 5.070 | 5.200 | 90,310 | -0.31(-5.63%) |
Jul 25, 2022 | 5.180 | 5.670 | 5.180 | 5.510 | 73,339 | -0.13(-2.30%) |
Jul 22, 2022 | 5.700 | 5.880 | 5.250 | 5.640 | 268,277 | -0.01(-0.18%) |
Jul 21, 2022 | 5.500 | 5.700 | 4.950 | 5.650 | 433,234 | +0.45(+8.65%) |
Jul 20, 2022 | 5.110 | 5.500 | 5.050 | 5.200 | 468,283 | +0.10(+1.96%) |
Jul 19, 2022 | 5.130 | 5.130 | 4.940 | 5.100 | 231,527 | +0.10(+2.00%) |
Jul 18, 2022 | 5.000 | 5.120 | 4.910 | 5.000 | 281,828 | +0.10(+2.12%) |
Jul 15, 2022 | 5.030 | 5.100 | 4.810 | 4.896 | 350,449 | -0.14(-2.85%) |
Jul 14, 2022 | 4.900 | 5.200 | 4.830 | 5.040 | 329,374 | +0.10(+2.02%) |
Jul 13, 2022 | 4.950 | 5.082 | 4.900 | 4.940 | 68,154 | +0.01(+0.20%) |
Jul 12, 2022 | 4.950 | 5.090 | 4.830 | 4.930 | 93,674 | -0.02(-0.40%) |
Jul 11, 2022 | 5.170 | 5.170 | 4.865 | 4.950 | 128,929 | -0.20(-3.88%) |
Jul 08, 2022 | 5.180 | 5.240 | 4.995 | 5.150 | 3,095,950 | +0.03(+0.59%) |
Jul 07, 2022 | 5.150 | 5.264 | 5.000 | 5.120 | 3,289,179 | +0.03(+0.59%) |
Jul 06, 2022 | 5.080 | 5.290 | 4.970 | 5.090 | 146,605 | +0.03(+0.59%) |
Jul 05, 2022 | 4.780 | 5.300 | 4.750 | 5.060 | 261,489 | +0.14(+2.85%) |