Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.820 | 3.000 | 2.750 | 3.000 | 110,256 | +0.15(+5.26%) |
Sep 29, 2022 | 2.710 | 2.910 | 2.698 | 2.850 | 101,708 | +0.11(+4.01%) |
Sep 28, 2022 | 2.830 | 2.840 | 2.720 | 2.740 | 77,183 | -0.05(-1.79%) |
Sep 27, 2022 | 2.910 | 2.910 | 2.750 | 2.790 | 33,514 | -0.04(-1.41%) |
Sep 26, 2022 | 2.790 | 2.899 | 2.770 | 2.830 | 81,483 | +0.02(+0.71%) |
Sep 23, 2022 | 2.750 | 2.895 | 2.700 | 2.810 | 123,283 | +0.02(+0.72%) |
Sep 22, 2022 | 2.920 | 2.920 | 2.750 | 2.790 | 52,663 | -0.04(-1.41%) |
Sep 21, 2022 | 2.940 | 3.020 | 2.800 | 2.830 | 88,534 | -0.10(-3.41%) |
Sep 20, 2022 | 3.030 | 3.148 | 2.920 | 2.930 | 61,184 | -0.12(-3.93%) |
Sep 19, 2022 | 3.200 | 3.400 | 3.050 | 3.050 | 108,685 | -0.14(-4.39%) |
Sep 16, 2022 | 3.350 | 3.410 | 3.190 | 3.190 | 101,128 | -0.23(-6.73%) |
Sep 15, 2022 | 3.420 | 3.510 | 3.380 | 3.420 | 53,860 | +0.00(+0.00%) |
Sep 14, 2022 | 3.650 | 3.650 | 3.420 | 3.420 | 130,240 | -0.27(-7.32%) |
Sep 13, 2022 | 3.710 | 3.750 | 3.560 | 3.690 | 281,276 | -0.01(-0.27%) |
Sep 12, 2022 | 3.660 | 3.730 | 3.590 | 3.700 | 45,863 | +0.06(+1.65%) |
Sep 09, 2022 | 3.650 | 3.700 | 3.530 | 3.640 | 102,905 | -0.01(-0.27%) |
Sep 08, 2022 | 3.550 | 3.675 | 3.420 | 3.650 | 137,615 | +0.09(+2.53%) |
Sep 07, 2022 | 3.440 | 3.620 | 3.400 | 3.560 | 86,469 | +0.09(+2.59%) |
Sep 06, 2022 | 3.420 | 3.550 | 3.410 | 3.470 | 71,797 | +0.02(+0.58%) |
Sep 02, 2022 | 3.320 | 3.490 | 3.310 | 3.450 | 58,853 | +0.14(+4.23%) |
Sep 01, 2022 | 3.420 | 3.420 | 3.290 | 3.310 | 59,685 | -0.11(-3.22%) |
Aug 31, 2022 | 3.380 | 3.450 | 3.350 | 3.420 | 38,936 | +0.02(+0.59%) |
Aug 30, 2022 | 3.560 | 3.560 | 3.347 | 3.400 | 59,894 | -0.09(-2.58%) |
Aug 29, 2022 | 3.460 | 3.540 | 3.441 | 3.490 | 37,936 | -0.04(-1.13%) |
Aug 26, 2022 | 3.690 | 3.880 | 3.480 | 3.530 | 119,185 | -0.15(-4.08%) |
Aug 25, 2022 | 3.640 | 3.680 | 3.610 | 3.680 | 62,514 | +0.02(+0.55%) |
Aug 24, 2022 | 3.600 | 3.670 | 3.540 | 3.660 | 75,256 | +0.05(+1.39%) |
Aug 23, 2022 | 3.560 | 3.690 | 3.540 | 3.610 | 91,907 | +0.00(+0.00%) |
Aug 22, 2022 | 3.600 | 3.700 | 3.560 | 3.610 | 69,867 | -0.06(-1.63%) |
Aug 19, 2022 | 3.970 | 3.970 | 3.611 | 3.670 | 177,992 | -0.31(-7.79%) |
Aug 18, 2022 | 4.050 | 4.050 | 3.920 | 3.980 | 65,312 | +0.01(+0.25%) |
Aug 17, 2022 | 4.160 | 4.180 | 3.856 | 3.970 | 262,825 | -0.18(-4.34%) |
Aug 16, 2022 | 4.070 | 4.280 | 3.880 | 4.150 | 1,405,722 | +0.51(+14.01%) |
Aug 15, 2022 | 3.500 | 3.660 | 3.400 | 3.640 | 115,164 | +0.10(+2.82%) |
Aug 12, 2022 | 3.730 | 3.730 | 3.500 | 3.540 | 153,485 | -0.11(-3.01%) |
Aug 11, 2022 | 3.770 | 3.870 | 3.580 | 3.650 | 643,990 | -0.08(-2.14%) |
Aug 10, 2022 | 3.730 | 3.740 | 3.680 | 3.730 | 84,801 | +0.05(+1.36%) |
Aug 09, 2022 | 3.700 | 3.760 | 3.660 | 3.680 | 48,126 | -0.02(-0.54%) |
Aug 08, 2022 | 3.630 | 3.770 | 3.610 | 3.700 | 92,602 | +0.09(+2.49%) |
Aug 05, 2022 | 3.700 | 3.760 | 3.610 | 3.610 | 58,864 | -0.11(-2.96%) |
Aug 04, 2022 | 3.700 | 3.740 | 3.660 | 3.720 | 45,305 | +0.04(+1.09%) |
Aug 03, 2022 | 3.580 | 3.740 | 3.540 | 3.680 | 91,618 | +0.15(+4.25%) |
Aug 02, 2022 | 3.560 | 3.610 | 3.500 | 3.530 | 43,205 | -0.06(-1.67%) |
Aug 01, 2022 | 3.460 | 3.850 | 3.410 | 3.590 | 177,928 | +0.08(+2.28%) |
Jul 29, 2022 | 3.410 | 3.510 | 3.360 | 3.510 | 69,467 | +0.11(+3.24%) |
Jul 28, 2022 | 3.460 | 3.495 | 3.340 | 3.400 | 62,776 | -0.05(-1.45%) |
Jul 27, 2022 | 3.500 | 3.500 | 3.370 | 3.450 | 71,264 | -0.01(-0.29%) |
Jul 26, 2022 | 3.430 | 3.550 | 3.340 | 3.460 | 103,295 | +0.03(+0.87%) |
Jul 25, 2022 | 3.380 | 3.470 | 3.300 | 3.430 | 168,989 | +0.09(+2.69%) |
Jul 22, 2022 | 3.340 | 3.380 | 3.258 | 3.340 | 225,578 | -0.01(-0.30%) |
Jul 21, 2022 | 3.250 | 3.590 | 3.250 | 3.350 | 974,401 | +0.29(+9.48%) |
Jul 20, 2022 | 3.060 | 3.200 | 2.970 | 3.060 | 109,393 | +0.06(+2.00%) |
Jul 19, 2022 | 3.070 | 3.070 | 2.970 | 3.000 | 47,886 | +0.00(+0.00%) |
Jul 18, 2022 | 2.980 | 3.060 | 2.948 | 3.000 | 33,750 | +0.05(+1.69%) |
Jul 15, 2022 | 3.040 | 3.070 | 2.950 | 2.950 | 53,481 | -0.08(-2.64%) |
Jul 14, 2022 | 3.080 | 3.080 | 3.000 | 3.030 | 42,804 | -0.07(-2.26%) |
Jul 13, 2022 | 3.090 | 3.183 | 3.050 | 3.100 | 65,489 | -0.01(-0.32%) |
Jul 12, 2022 | 3.110 | 3.150 | 3.050 | 3.110 | 50,643 | +0.01(+0.32%) |
Jul 11, 2022 | 3.210 | 3.290 | 3.060 | 3.100 | 104,528 | -0.12(-3.88%) |
Jul 08, 2022 | 2.990 | 3.250 | 2.980 | 3.225 | 85,447 | +0.27(+9.32%) |
Jul 07, 2022 | 3.030 | 3.070 | 2.950 | 2.950 | 91,663 | +0.06(+2.08%) |
Jul 06, 2022 | 2.890 | 2.980 | 2.780 | 2.890 | 57,456 | +0.00(+0.00%) |
Jul 05, 2022 | 2.830 | 2.934 | 2.800 | 2.890 | 58,865 | +0.04(+1.40%) |