Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.760 | 2.955 | 2.745 | 2.820 | 873,267 | +0.04(+1.44%) |
Sep 29, 2022 | 2.890 | 2.905 | 2.700 | 2.780 | 827,032 | -0.18(-6.08%) |
Sep 28, 2022 | 2.780 | 2.970 | 2.760 | 2.960 | 518,687 | +0.20(+7.25%) |
Sep 27, 2022 | 2.930 | 3.005 | 2.720 | 2.760 | 743,673 | -0.12(-4.17%) |
Sep 26, 2022 | 2.810 | 3.080 | 2.810 | 2.880 | 534,241 | -0.07(-2.37%) |
Sep 23, 2022 | 2.800 | 2.960 | 2.780 | 2.950 | 680,852 | +0.09(+3.15%) |
Sep 22, 2022 | 2.820 | 2.905 | 2.770 | 2.860 | 1,032,853 | -0.01(-0.35%) |
Sep 21, 2022 | 2.860 | 2.940 | 2.810 | 2.870 | 645,227 | +0.00(+0.00%) |
Sep 20, 2022 | 3.040 | 3.100 | 2.790 | 2.870 | 941,109 | -0.23(-7.42%) |
Sep 19, 2022 | 3.110 | 3.115 | 3.030 | 3.100 | 836,524 | +0.02(+0.65%) |
Sep 16, 2022 | 3.030 | 3.160 | 3.030 | 3.080 | 2,542,255 | -0.09(-2.84%) |
Sep 15, 2022 | 3.320 | 3.470 | 3.105 | 3.170 | 1,153,266 | -0.18(-5.37%) |
Sep 14, 2022 | 3.320 | 3.370 | 3.270 | 3.350 | 939,907 | +0.06(+1.82%) |
Sep 13, 2022 | 3.240 | 3.353 | 3.220 | 3.290 | 1,531,845 | -0.21(-6.00%) |
Sep 12, 2022 | 3.520 | 3.605 | 3.370 | 3.500 | 1,812,488 | +0.18(+5.42%) |
Sep 09, 2022 | 3.070 | 3.360 | 3.070 | 3.320 | 1,549,451 | +0.24(+7.79%) |
Sep 08, 2022 | 2.870 | 3.090 | 2.840 | 3.080 | 967,449 | +0.18(+6.21%) |
Sep 07, 2022 | 2.700 | 2.940 | 2.693 | 2.900 | 1,246,162 | +0.17(+6.23%) |
Sep 06, 2022 | 2.670 | 2.825 | 2.619 | 2.730 | 1,053,690 | +0.13(+5.00%) |
Sep 02, 2022 | 2.690 | 2.690 | 2.515 | 2.600 | 930,414 | -0.03(-1.14%) |
Sep 01, 2022 | 2.610 | 2.690 | 2.560 | 2.630 | 979,776 | -0.01(-0.38%) |
Aug 31, 2022 | 2.750 | 2.760 | 2.540 | 2.640 | 1,248,016 | -0.06(-2.22%) |
Aug 30, 2022 | 2.800 | 2.850 | 2.700 | 2.700 | 868,415 | -0.07(-2.53%) |
Aug 29, 2022 | 2.850 | 2.890 | 2.715 | 2.770 | 1,563,925 | -0.07(-2.46%) |
Aug 26, 2022 | 3.120 | 3.170 | 2.800 | 2.840 | 1,685,371 | -0.28(-8.97%) |
Aug 25, 2022 | 3.080 | 3.190 | 3.030 | 3.120 | 767,673 | +0.05(+1.63%) |
Aug 24, 2022 | 3.030 | 3.165 | 2.920 | 3.070 | 906,424 | +0.10(+3.37%) |
Aug 23, 2022 | 3.040 | 3.140 | 2.960 | 2.970 | 980,577 | -0.07(-2.30%) |
Aug 22, 2022 | 3.110 | 3.220 | 3.000 | 3.040 | 1,562,781 | -0.12(-3.80%) |
Aug 19, 2022 | 3.570 | 3.570 | 3.110 | 3.160 | 3,081,337 | -0.48(-13.19%) |
Aug 18, 2022 | 3.430 | 3.960 | 3.350 | 3.640 | 4,770,726 | +0.14(+4.00%) |
Aug 17, 2022 | 3.750 | 3.800 | 3.450 | 3.500 | 809,508 | -0.34(-8.85%) |
Aug 16, 2022 | 3.700 | 4.120 | 3.610 | 3.840 | 2,110,740 | +0.10(+2.67%) |
Aug 15, 2022 | 3.580 | 3.802 | 3.530 | 3.740 | 1,098,240 | +0.11(+3.03%) |
Aug 12, 2022 | 4.040 | 4.040 | 3.601 | 3.630 | 894,000 | -0.32(-8.10%) |
Aug 11, 2022 | 3.750 | 4.300 | 3.610 | 3.950 | 4,021,191 | -0.05(-1.25%) |
Aug 10, 2022 | 3.710 | 4.060 | 3.610 | 4.000 | 2,141,032 | +0.45(+12.68%) |
Aug 09, 2022 | 3.720 | 3.810 | 3.530 | 3.550 | 1,297,340 | -0.21(-5.59%) |
Aug 08, 2022 | 3.410 | 4.000 | 3.410 | 3.760 | 1,594,545 | +0.36(+10.59%) |
Aug 05, 2022 | 3.360 | 3.495 | 3.291 | 3.400 | 743,315 | -0.02(-0.58%) |
Aug 04, 2022 | 3.250 | 3.435 | 3.230 | 3.420 | 1,558,086 | +0.18(+5.56%) |
Aug 03, 2022 | 3.130 | 3.350 | 3.130 | 3.240 | 933,645 | +0.15(+4.85%) |
Aug 02, 2022 | 2.970 | 3.180 | 2.900 | 3.090 | 1,634,566 | +0.12(+4.04%) |
Aug 01, 2022 | 3.050 | 3.050 | 2.875 | 2.970 | 690,857 | -0.10(-3.26%) |
Jul 29, 2022 | 3.120 | 3.130 | 3.005 | 3.070 | 396,471 | -0.05(-1.60%) |
Jul 28, 2022 | 3.090 | 3.155 | 2.970 | 3.120 | 829,876 | +0.04(+1.30%) |
Jul 27, 2022 | 3.080 | 3.105 | 2.930 | 3.080 | 904,466 | +0.03(+0.98%) |
Jul 26, 2022 | 3.100 | 3.180 | 2.910 | 3.050 | 1,225,309 | -0.22(-6.73%) |
Jul 25, 2022 | 3.220 | 3.430 | 3.220 | 3.270 | 1,615,744 | -0.26(-7.37%) |
Jul 22, 2022 | 3.680 | 3.720 | 3.510 | 3.530 | 595,492 | -0.17(-4.59%) |
Jul 21, 2022 | 3.860 | 3.920 | 3.550 | 3.700 | 1,066,458 | -0.25(-6.33%) |
Jul 20, 2022 | 4.070 | 4.120 | 3.880 | 3.950 | 658,468 | -0.09(-2.23%) |
Jul 19, 2022 | 4.020 | 4.130 | 3.970 | 4.040 | 404,161 | +0.05(+1.25%) |
Jul 18, 2022 | 4.040 | 4.210 | 3.960 | 3.990 | 441,074 | +0.02(+0.50%) |
Jul 15, 2022 | 3.930 | 4.050 | 3.840 | 3.970 | 473,199 | +0.12(+3.12%) |
Jul 14, 2022 | 4.070 | 4.070 | 3.840 | 3.850 | 563,829 | -0.26(-6.33%) |
Jul 13, 2022 | 4.110 | 4.165 | 3.910 | 4.110 | 628,014 | -0.10(-2.38%) |
Jul 12, 2022 | 4.140 | 4.300 | 4.140 | 4.210 | 378,286 | +0.09(+2.18%) |
Jul 11, 2022 | 4.370 | 4.392 | 4.105 | 4.120 | 331,172 | -0.32(-7.21%) |
Jul 08, 2022 | 4.510 | 4.600 | 4.345 | 4.440 | 401,372 | -0.16(-3.48%) |
Jul 07, 2022 | 4.330 | 4.600 | 4.310 | 4.600 | 460,208 | +0.26(+5.99%) |
Jul 06, 2022 | 4.740 | 4.840 | 4.320 | 4.340 | 426,601 | -0.36(-7.66%) |
Jul 05, 2022 | 4.410 | 4.755 | 4.310 | 4.700 | 502,711 | +0.20(+4.44%) |