Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.150 | 2.278 | 2.040 | 2.110 | 105,010 | -0.02(-0.94%) |
Sep 29, 2022 | 2.190 | 2.260 | 2.080 | 2.130 | 62,813 | -0.15(-6.58%) |
Sep 28, 2022 | 2.230 | 2.300 | 2.150 | 2.280 | 80,386 | +0.05(+2.24%) |
Sep 27, 2022 | 2.110 | 2.280 | 2.100 | 2.230 | 214,519 | +0.12(+5.69%) |
Sep 26, 2022 | 2.000 | 2.130 | 2.000 | 2.110 | 129,426 | +0.01(+0.48%) |
Sep 23, 2022 | 2.000 | 2.100 | 1.950 | 2.100 | 256,383 | +0.00(+0.00%) |
Sep 22, 2022 | 2.240 | 2.240 | 2.070 | 2.100 | 199,846 | -0.21(-9.09%) |
Sep 21, 2022 | 2.230 | 2.370 | 2.160 | 2.310 | 295,309 | +0.07(+3.12%) |
Sep 20, 2022 | 2.200 | 2.380 | 2.200 | 2.240 | 228,865 | -0.02(-0.88%) |
Sep 19, 2022 | 2.320 | 2.390 | 2.210 | 2.260 | 273,726 | -0.09(-3.83%) |
Sep 16, 2022 | 2.330 | 2.390 | 2.295 | 2.350 | 289,446 | -0.03(-1.26%) |
Sep 15, 2022 | 2.380 | 2.495 | 2.360 | 2.380 | 320,570 | -0.05(-2.06%) |
Sep 14, 2022 | 2.400 | 2.580 | 2.330 | 2.430 | 565,469 | +0.06(+2.75%) |
Sep 13, 2022 | 2.520 | 2.600 | 2.350 | 2.365 | 626,495 | -0.25(-9.73%) |
Sep 12, 2022 | 2.720 | 2.730 | 2.550 | 2.620 | 534,372 | -0.06(-2.24%) |
Sep 09, 2022 | 2.810 | 2.850 | 2.670 | 2.680 | 617,397 | -0.11(-3.94%) |
Sep 08, 2022 | 2.920 | 2.960 | 2.650 | 2.790 | 2,042,394 | -0.26(-8.52%) |
Sep 07, 2022 | 4.150 | 4.220 | 3.010 | 3.050 | 32,432,174 | +0.39(+14.66%) |
Sep 06, 2022 | 2.740 | 2.800 | 2.640 | 2.660 | 85,270 | -0.14(-5.00%) |
Sep 02, 2022 | 2.680 | 2.820 | 2.600 | 2.800 | 140,103 | +0.13(+4.87%) |
Sep 01, 2022 | 2.740 | 2.750 | 2.510 | 2.670 | 161,921 | -0.06(-2.20%) |
Aug 31, 2022 | 2.700 | 2.750 | 2.610 | 2.730 | 149,957 | +0.11(+4.20%) |
Aug 30, 2022 | 2.690 | 2.720 | 2.500 | 2.620 | 168,867 | -0.07(-2.60%) |
Aug 29, 2022 | 2.870 | 2.900 | 2.680 | 2.690 | 153,665 | -0.13(-4.61%) |
Aug 26, 2022 | 2.900 | 3.010 | 2.730 | 2.820 | 236,152 | -0.12(-4.08%) |
Aug 25, 2022 | 2.810 | 2.990 | 2.760 | 2.940 | 266,508 | +0.14(+5.00%) |
Aug 24, 2022 | 2.710 | 2.830 | 2.640 | 2.800 | 279,849 | +0.09(+3.32%) |
Aug 23, 2022 | 2.820 | 2.860 | 2.590 | 2.710 | 469,031 | -0.03(-1.09%) |
Aug 22, 2022 | 3.040 | 3.050 | 2.720 | 2.740 | 387,336 | -0.29(-9.57%) |
Aug 19, 2022 | 3.190 | 3.226 | 3.000 | 3.030 | 483,041 | -0.27(-8.18%) |
Aug 18, 2022 | 3.750 | 3.810 | 3.300 | 3.300 | 696,620 | -0.40(-10.81%) |
Aug 17, 2022 | 3.310 | 3.840 | 3.250 | 3.700 | 1,174,825 | +0.28(+8.19%) |
Aug 16, 2022 | 3.250 | 3.430 | 3.100 | 3.420 | 359,813 | +0.13(+3.95%) |
Aug 15, 2022 | 3.300 | 3.350 | 3.140 | 3.290 | 344,439 | -0.16(-4.64%) |
Aug 12, 2022 | 3.200 | 3.580 | 3.200 | 3.450 | 928,599 | +0.14(+4.07%) |
Aug 11, 2022 | 3.200 | 3.340 | 3.060 | 3.315 | 440,124 | +0.15(+4.57%) |
Aug 10, 2022 | 3.260 | 3.830 | 3.130 | 3.170 | 1,788,751 | -0.09(-2.76%) |
Aug 09, 2022 | 3.380 | 3.380 | 3.040 | 3.260 | 372,041 | -0.02(-0.61%) |
Aug 08, 2022 | 3.250 | 3.450 | 3.250 | 3.280 | 315,552 | +0.07(+2.18%) |
Aug 05, 2022 | 3.180 | 3.310 | 3.100 | 3.210 | 169,668 | +0.05(+1.58%) |
Aug 04, 2022 | 3.500 | 3.500 | 3.130 | 3.160 | 450,109 | -0.30(-8.67%) |
Aug 03, 2022 | 3.340 | 3.740 | 3.340 | 3.460 | 562,800 | +0.07(+2.06%) |
Aug 02, 2022 | 3.200 | 3.579 | 3.200 | 3.390 | 610,388 | +0.10(+3.04%) |
Aug 01, 2022 | 3.490 | 3.580 | 3.260 | 3.290 | 275,085 | -0.24(-6.80%) |
Jul 29, 2022 | 3.600 | 3.640 | 3.260 | 3.530 | 429,512 | -0.05(-1.40%) |
Jul 28, 2022 | 3.430 | 3.640 | 3.400 | 3.580 | 416,709 | +0.13(+3.77%) |
Jul 27, 2022 | 3.450 | 3.520 | 3.330 | 3.450 | 383,542 | -0.03(-0.86%) |
Jul 26, 2022 | 3.870 | 3.964 | 3.380 | 3.480 | 753,766 | -0.52(-13.00%) |
Jul 25, 2022 | 4.020 | 4.100 | 3.860 | 4.000 | 620,724 | -0.20(-4.76%) |
Jul 22, 2022 | 4.680 | 4.680 | 3.950 | 4.200 | 1,506,301 | -0.45(-9.68%) |
Jul 21, 2022 | 4.600 | 5.040 | 4.270 | 4.650 | 21,765,784 | +0.56(+13.69%) |
Jul 20, 2022 | 3.780 | 4.590 | 3.610 | 4.090 | 7,561,032 | +0.11(+2.76%) |
Jul 19, 2022 | 3.400 | 4.090 | 3.160 | 3.980 | 89,545,960 | +1.15(+40.64%) |
Jul 18, 2022 | 2.890 | 2.990 | 2.782 | 2.830 | 316,304 | +0.01(+0.35%) |
Jul 15, 2022 | 2.880 | 2.970 | 2.730 | 2.820 | 276,419 | -0.09(-3.09%) |
Jul 14, 2022 | 3.050 | 3.147 | 2.870 | 2.910 | 294,290 | -0.18(-5.83%) |
Jul 13, 2022 | 3.080 | 3.268 | 3.060 | 3.090 | 215,181 | -0.11(-3.44%) |
Jul 12, 2022 | 3.050 | 3.280 | 3.050 | 3.200 | 424,752 | +0.08(+2.56%) |
Jul 11, 2022 | 3.240 | 3.410 | 2.960 | 3.120 | 434,536 | -0.22(-6.59%) |
Jul 08, 2022 | 3.520 | 3.630 | 3.311 | 3.340 | 427,414 | -0.21(-5.92%) |
Jul 07, 2022 | 3.580 | 3.800 | 3.500 | 3.550 | 463,895 | -0.07(-1.93%) |
Jul 06, 2022 | 3.340 | 3.730 | 3.170 | 3.620 | 1,295,244 | +0.18(+5.23%) |
Jul 05, 2022 | 3.040 | 3.450 | 3.000 | 3.440 | 1,484,891 | +0.34(+10.97%) |