Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.610 | 2.735 | 2.600 | 2.670 | 232,555 | +0.01(+0.38%) |
Sep 29, 2022 | 2.860 | 2.860 | 2.640 | 2.660 | 482,790 | -0.22(-7.64%) |
Sep 28, 2022 | 2.660 | 2.910 | 2.650 | 2.880 | 618,262 | +0.24(+9.09%) |
Sep 27, 2022 | 2.500 | 2.670 | 2.490 | 2.640 | 491,942 | +0.19(+7.54%) |
Sep 26, 2022 | 2.440 | 2.650 | 2.440 | 2.455 | 534,612 | -0.04(-1.41%) |
Sep 23, 2022 | 2.700 | 2.721 | 2.480 | 2.490 | 660,153 | -0.30(-10.75%) |
Sep 22, 2022 | 2.840 | 2.875 | 2.770 | 2.790 | 434,818 | -0.06(-2.11%) |
Sep 21, 2022 | 2.990 | 2.995 | 2.840 | 2.850 | 319,133 | -0.12(-4.04%) |
Sep 20, 2022 | 2.830 | 2.990 | 2.770 | 2.970 | 433,798 | +0.10(+3.48%) |
Sep 19, 2022 | 2.780 | 2.890 | 2.760 | 2.870 | 389,101 | +0.02(+0.70%) |
Sep 16, 2022 | 2.850 | 2.870 | 2.710 | 2.850 | 757,921 | -0.06(-2.06%) |
Sep 15, 2022 | 3.090 | 3.150 | 2.880 | 2.910 | 848,226 | -0.21(-6.73%) |
Sep 14, 2022 | 3.070 | 3.230 | 3.070 | 3.120 | 538,959 | +0.00(+0.00%) |
Sep 13, 2022 | 3.110 | 3.280 | 3.100 | 3.120 | 631,767 | -0.08(-2.50%) |
Sep 12, 2022 | 3.360 | 3.380 | 3.160 | 3.200 | 723,185 | -0.13(-3.90%) |
Sep 09, 2022 | 3.170 | 3.380 | 3.160 | 3.330 | 916,187 | +0.20(+6.39%) |
Sep 08, 2022 | 3.100 | 3.160 | 3.040 | 3.130 | 890,117 | +0.03(+0.97%) |
Sep 07, 2022 | 3.210 | 3.299 | 3.090 | 3.100 | 828,336 | -0.16(-4.91%) |
Sep 06, 2022 | 3.330 | 3.560 | 3.260 | 3.260 | 1,641,521 | -0.12(-3.55%) |
Sep 02, 2022 | 3.190 | 3.410 | 3.100 | 3.380 | 1,283,493 | +0.26(+8.33%) |
Sep 01, 2022 | 3.210 | 3.220 | 3.070 | 3.120 | 795,022 | -0.20(-6.02%) |
Aug 31, 2022 | 3.100 | 3.330 | 3.060 | 3.320 | 985,077 | +0.12(+3.75%) |
Aug 30, 2022 | 3.250 | 3.260 | 3.145 | 3.200 | 1,347,325 | -0.06(-1.84%) |
Aug 29, 2022 | 2.930 | 3.446 | 2.930 | 3.260 | 4,435,290 | +0.30(+10.14%) |
Aug 26, 2022 | 2.930 | 3.000 | 2.835 | 2.960 | 1,209,133 | +0.05(+1.72%) |
Aug 25, 2022 | 2.820 | 2.970 | 2.680 | 2.910 | 1,778,505 | +0.09(+3.19%) |
Aug 24, 2022 | 2.560 | 2.860 | 2.560 | 2.820 | 1,198,452 | +0.22(+8.46%) |
Aug 23, 2022 | 2.450 | 2.650 | 2.440 | 2.600 | 836,991 | +0.15(+6.12%) |
Aug 22, 2022 | 2.380 | 2.475 | 2.320 | 2.450 | 1,362,826 | +0.06(+2.51%) |
Aug 19, 2022 | 2.500 | 2.510 | 2.361 | 2.390 | 427,363 | -0.18(-7.00%) |
Aug 18, 2022 | 2.300 | 2.580 | 2.280 | 2.570 | 708,732 | +0.20(+8.44%) |
Aug 17, 2022 | 2.560 | 2.560 | 2.360 | 2.370 | 786,121 | -0.21(-8.14%) |
Aug 16, 2022 | 2.310 | 2.600 | 2.300 | 2.580 | 1,038,159 | +0.28(+12.17%) |
Aug 15, 2022 | 2.440 | 2.480 | 2.300 | 2.300 | 730,392 | -0.22(-8.73%) |
Aug 12, 2022 | 2.550 | 2.575 | 2.480 | 2.520 | 286,151 | -0.04(-1.56%) |
Aug 11, 2022 | 2.620 | 2.620 | 2.500 | 2.560 | 461,669 | -0.04(-1.54%) |
Aug 10, 2022 | 2.520 | 2.600 | 2.440 | 2.600 | 462,534 | +0.11(+4.42%) |
Aug 09, 2022 | 2.490 | 2.520 | 2.405 | 2.490 | 551,656 | -0.03(-1.19%) |
Aug 08, 2022 | 2.450 | 2.550 | 2.390 | 2.520 | 1,202,503 | +0.15(+6.33%) |
Aug 05, 2022 | 2.300 | 2.420 | 2.280 | 2.370 | 587,445 | +0.04(+1.72%) |
Aug 04, 2022 | 2.310 | 2.390 | 2.210 | 2.330 | 602,492 | +0.02(+0.87%) |
Aug 03, 2022 | 2.320 | 2.380 | 2.250 | 2.310 | 522,644 | +0.02(+0.87%) |
Aug 02, 2022 | 2.270 | 2.377 | 2.260 | 2.290 | 383,068 | -0.02(-0.87%) |
Aug 01, 2022 | 2.250 | 2.400 | 2.230 | 2.310 | 963,137 | +0.09(+4.05%) |
Jul 29, 2022 | 2.010 | 2.290 | 1.980 | 2.220 | 1,278,797 | +0.21(+10.45%) |
Jul 28, 2022 | 1.940 | 2.030 | 1.875 | 2.010 | 319,848 | +0.07(+3.61%) |
Jul 27, 2022 | 2.000 | 2.031 | 1.880 | 1.940 | 323,105 | -0.05(-2.51%) |
Jul 26, 2022 | 2.040 | 2.050 | 1.930 | 1.990 | 372,789 | -0.04(-1.97%) |
Jul 25, 2022 | 1.840 | 2.080 | 1.790 | 2.030 | 555,236 | +0.20(+10.93%) |
Jul 22, 2022 | 1.980 | 1.980 | 1.790 | 1.830 | 557,239 | -0.15(-7.58%) |
Jul 21, 2022 | 1.980 | 2.000 | 1.880 | 1.980 | 452,046 | -0.03(-1.49%) |
Jul 20, 2022 | 1.850 | 2.010 | 1.810 | 2.010 | 729,381 | +0.16(+8.65%) |
Jul 19, 2022 | 1.720 | 1.860 | 1.700 | 1.850 | 1,778,294 | +0.22(+13.50%) |
Jul 18, 2022 | 1.580 | 1.640 | 1.550 | 1.630 | 359,581 | +0.08(+5.16%) |
Jul 15, 2022 | 1.470 | 1.550 | 1.440 | 1.550 | 224,014 | +0.08(+5.44%) |
Jul 14, 2022 | 1.420 | 1.470 | 1.400 | 1.470 | 194,758 | -0.01(-0.68%) |
Jul 13, 2022 | 1.460 | 1.540 | 1.450 | 1.480 | 220,709 | -0.02(-1.33%) |
Jul 12, 2022 | 1.560 | 1.570 | 1.480 | 1.500 | 229,300 | -0.05(-3.23%) |
Jul 11, 2022 | 1.580 | 1.590 | 1.530 | 1.550 | 110,513 | -0.04(-2.52%) |
Jul 08, 2022 | 1.570 | 1.590 | 1.520 | 1.590 | 185,824 | +0.03(+1.92%) |
Jul 07, 2022 | 1.500 | 1.595 | 1.500 | 1.560 | 390,211 | +0.06(+4.00%) |
Jul 06, 2022 | 1.480 | 1.550 | 1.424 | 1.500 | 176,006 | +0.02(+1.35%) |
Jul 05, 2022 | 1.500 | 1.530 | 1.460 | 1.480 | 338,125 | -0.03(-1.99%) |