Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.290 | 2.450 | 2.225 | 2.340 | 350,632 | +0.06(+2.63%) |
Sep 29, 2022 | 2.290 | 2.300 | 2.200 | 2.280 | 153,529 | -0.02(-0.87%) |
Sep 28, 2022 | 2.290 | 2.340 | 2.229 | 2.300 | 364,605 | +0.02(+0.88%) |
Sep 27, 2022 | 2.340 | 2.350 | 2.190 | 2.280 | 224,365 | +0.09(+4.11%) |
Sep 26, 2022 | 2.180 | 2.290 | 2.170 | 2.190 | 228,783 | +0.00(+0.00%) |
Sep 23, 2022 | 2.250 | 2.340 | 2.150 | 2.190 | 539,645 | -0.16(-6.81%) |
Sep 22, 2022 | 2.410 | 2.450 | 2.290 | 2.350 | 496,512 | -0.10(-4.08%) |
Sep 21, 2022 | 2.450 | 2.560 | 2.360 | 2.450 | 814,634 | -0.01(-0.41%) |
Sep 20, 2022 | 2.510 | 2.547 | 2.425 | 2.460 | 544,924 | -0.04(-1.60%) |
Sep 19, 2022 | 2.600 | 2.630 | 2.490 | 2.500 | 504,914 | -0.19(-7.06%) |
Sep 16, 2022 | 2.760 | 2.760 | 2.610 | 2.690 | 667,663 | -0.13(-4.61%) |
Sep 15, 2022 | 2.880 | 2.950 | 2.810 | 2.820 | 539,669 | -0.11(-3.75%) |
Sep 14, 2022 | 2.890 | 3.010 | 2.850 | 2.930 | 755,775 | +0.03(+1.03%) |
Sep 13, 2022 | 3.020 | 3.090 | 2.860 | 2.900 | 861,116 | -0.25(-7.94%) |
Sep 12, 2022 | 3.140 | 3.182 | 3.048 | 3.150 | 858,380 | +0.02(+0.64%) |
Sep 09, 2022 | 3.120 | 3.180 | 3.050 | 3.130 | 786,018 | +0.02(+0.64%) |
Sep 08, 2022 | 3.210 | 3.249 | 3.060 | 3.110 | 896,800 | -0.15(-4.60%) |
Sep 07, 2022 | 3.450 | 3.500 | 3.200 | 3.260 | 826,177 | -0.22(-6.32%) |
Sep 06, 2022 | 3.760 | 3.790 | 3.450 | 3.480 | 521,198 | -0.33(-8.66%) |
Sep 02, 2022 | 3.610 | 3.840 | 3.570 | 3.810 | 489,843 | +0.07(+1.87%) |
Sep 01, 2022 | 3.680 | 3.920 | 3.520 | 3.740 | 1,832,208 | +0.05(+1.36%) |
Aug 31, 2022 | 3.710 | 3.800 | 3.630 | 3.690 | 270,199 | -0.08(-2.12%) |
Aug 30, 2022 | 3.720 | 3.930 | 3.630 | 3.770 | 635,557 | +0.08(+2.17%) |
Aug 29, 2022 | 3.800 | 3.850 | 3.630 | 3.690 | 575,971 | -0.14(-3.66%) |
Aug 26, 2022 | 4.220 | 4.220 | 3.795 | 3.830 | 523,747 | -0.28(-6.81%) |
Aug 25, 2022 | 4.400 | 4.400 | 4.025 | 4.110 | 754,115 | -0.19(-4.42%) |
Aug 24, 2022 | 4.090 | 4.470 | 4.090 | 4.300 | 1,085,753 | +0.17(+4.12%) |
Aug 23, 2022 | 3.820 | 4.220 | 3.750 | 4.130 | 1,146,039 | +0.30(+7.83%) |
Aug 22, 2022 | 4.060 | 4.190 | 3.765 | 3.830 | 944,433 | -0.26(-6.36%) |
Aug 19, 2022 | 3.890 | 4.220 | 3.730 | 4.090 | 1,401,142 | +0.14(+3.54%) |
Aug 18, 2022 | 4.600 | 4.750 | 3.810 | 3.950 | 4,566,567 | -0.13(-3.30%) |
Aug 17, 2022 | 4.220 | 4.320 | 3.981 | 4.085 | 898,853 | -0.17(-3.88%) |
Aug 16, 2022 | 4.080 | 4.550 | 3.890 | 4.250 | 3,154,298 | +0.16(+3.91%) |
Aug 15, 2022 | 3.810 | 4.400 | 3.810 | 4.090 | 2,091,507 | +0.20(+5.14%) |
Aug 12, 2022 | 3.820 | 3.939 | 3.740 | 3.890 | 346,120 | +0.06(+1.57%) |
Aug 11, 2022 | 3.870 | 4.270 | 3.810 | 3.830 | 877,994 | -0.01(-0.26%) |
Aug 10, 2022 | 3.760 | 3.860 | 3.625 | 3.840 | 522,985 | +0.19(+5.21%) |
Aug 09, 2022 | 3.760 | 3.860 | 3.570 | 3.650 | 561,447 | -0.18(-4.70%) |
Aug 08, 2022 | 3.760 | 4.150 | 3.740 | 3.830 | 1,071,025 | +0.10(+2.68%) |
Aug 05, 2022 | 3.950 | 3.950 | 3.580 | 3.730 | 1,063,390 | -0.25(-6.28%) |
Aug 04, 2022 | 3.560 | 4.050 | 3.530 | 3.980 | 1,516,990 | +0.41(+11.48%) |
Aug 03, 2022 | 3.590 | 3.745 | 3.480 | 3.570 | 449,025 | +0.03(+0.85%) |
Aug 02, 2022 | 3.400 | 3.640 | 3.364 | 3.540 | 392,532 | +0.12(+3.51%) |
Aug 01, 2022 | 3.390 | 3.510 | 3.285 | 3.420 | 303,467 | +0.00(+0.00%) |
Jul 29, 2022 | 3.350 | 3.500 | 3.260 | 3.420 | 415,733 | +0.03(+0.88%) |
Jul 28, 2022 | 3.320 | 3.440 | 3.250 | 3.390 | 265,579 | +0.05(+1.50%) |
Jul 27, 2022 | 3.280 | 3.358 | 3.150 | 3.340 | 319,974 | +0.11(+3.41%) |
Jul 26, 2022 | 3.510 | 3.547 | 3.210 | 3.230 | 555,202 | -0.34(-9.52%) |
Jul 25, 2022 | 3.550 | 3.750 | 3.510 | 3.570 | 532,725 | -0.02(-0.56%) |
Jul 22, 2022 | 3.870 | 3.920 | 3.500 | 3.590 | 433,052 | -0.33(-8.42%) |
Jul 21, 2022 | 3.910 | 4.030 | 3.820 | 3.920 | 356,299 | +0.05(+1.29%) |
Jul 20, 2022 | 3.590 | 4.000 | 3.560 | 3.870 | 741,659 | +0.28(+7.80%) |
Jul 19, 2022 | 3.560 | 3.600 | 3.460 | 3.590 | 626,430 | +0.13(+3.76%) |
Jul 18, 2022 | 3.510 | 3.620 | 3.390 | 3.460 | 629,543 | +0.00(+0.00%) |
Jul 15, 2022 | 3.530 | 3.560 | 3.410 | 3.460 | 377,491 | +0.00(+0.00%) |
Jul 14, 2022 | 3.570 | 3.585 | 3.420 | 3.460 | 382,305 | -0.13(-3.62%) |
Jul 13, 2022 | 3.540 | 3.650 | 3.470 | 3.590 | 470,948 | +0.01(+0.28%) |
Jul 12, 2022 | 3.600 | 3.680 | 3.460 | 3.580 | 538,514 | -0.04(-1.10%) |
Jul 11, 2022 | 3.870 | 3.885 | 3.600 | 3.620 | 510,242 | -0.19(-4.99%) |
Jul 08, 2022 | 4.060 | 4.060 | 3.760 | 3.810 | 441,087 | -0.27(-6.62%) |
Jul 07, 2022 | 3.670 | 4.110 | 3.670 | 4.080 | 911,695 | +0.41(+11.17%) |
Jul 06, 2022 | 3.850 | 3.850 | 3.650 | 3.670 | 247,368 | -0.19(-4.92%) |
Jul 05, 2022 | 3.650 | 3.860 | 3.600 | 3.860 | 422,062 | +0.18(+4.89%) |