Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.890 | 2.085 | 1.880 | 1.970 | 1,570,129 | +0.06(+3.14%) |
Sep 29, 2022 | 1.930 | 1.930 | 1.820 | 1.910 | 1,612,968 | -0.02(-1.04%) |
Sep 28, 2022 | 1.980 | 1.990 | 1.880 | 1.930 | 1,663,949 | +0.00(+0.00%) |
Sep 27, 2022 | 1.930 | 2.020 | 1.820 | 1.930 | 3,080,831 | +0.04(+2.12%) |
Sep 26, 2022 | 1.920 | 1.970 | 1.840 | 1.890 | 1,078,054 | -0.03(-1.56%) |
Sep 23, 2022 | 1.950 | 1.990 | 1.860 | 1.920 | 1,265,305 | -0.05(-2.54%) |
Sep 22, 2022 | 2.100 | 2.100 | 1.950 | 1.970 | 1,834,248 | -0.12(-5.74%) |
Sep 21, 2022 | 2.040 | 2.260 | 2.010 | 2.090 | 1,676,338 | +0.07(+3.47%) |
Sep 20, 2022 | 2.020 | 2.150 | 1.925 | 2.020 | 1,608,438 | +0.03(+1.51%) |
Sep 19, 2022 | 2.130 | 2.180 | 1.990 | 1.990 | 1,420,195 | -0.15(-7.01%) |
Sep 16, 2022 | 2.310 | 2.340 | 2.110 | 2.140 | 3,192,671 | -0.17(-7.36%) |
Sep 15, 2022 | 2.430 | 2.500 | 2.300 | 2.310 | 1,717,113 | -0.15(-6.10%) |
Sep 14, 2022 | 2.510 | 2.550 | 2.450 | 2.460 | 867,421 | -0.05(-1.99%) |
Sep 13, 2022 | 2.610 | 2.640 | 2.490 | 2.510 | 1,356,739 | -0.19(-7.04%) |
Sep 12, 2022 | 2.770 | 2.820 | 2.680 | 2.700 | 981,079 | -0.04(-1.46%) |
Sep 09, 2022 | 2.670 | 2.785 | 2.660 | 2.740 | 941,180 | +0.09(+3.40%) |
Sep 08, 2022 | 2.680 | 2.755 | 2.560 | 2.650 | 705,996 | -0.01(-0.38%) |
Sep 07, 2022 | 2.720 | 2.790 | 2.600 | 2.660 | 1,203,355 | -0.06(-2.21%) |
Sep 06, 2022 | 2.800 | 2.800 | 2.620 | 2.720 | 1,746,783 | -0.02(-0.73%) |
Sep 02, 2022 | 2.880 | 2.890 | 2.730 | 2.740 | 731,856 | -0.06(-2.14%) |
Sep 01, 2022 | 2.830 | 2.870 | 2.740 | 2.800 | 938,529 | -0.08(-2.78%) |
Aug 31, 2022 | 2.910 | 3.000 | 2.850 | 2.880 | 499,493 | -0.01(-0.35%) |
Aug 30, 2022 | 2.950 | 2.960 | 2.870 | 2.890 | 706,795 | -0.05(-1.70%) |
Aug 29, 2022 | 2.950 | 3.000 | 2.890 | 2.940 | 906,725 | -0.05(-1.67%) |
Aug 26, 2022 | 3.100 | 3.160 | 2.980 | 2.990 | 718,777 | -0.10(-3.24%) |
Aug 25, 2022 | 3.290 | 3.300 | 3.060 | 3.090 | 547,137 | -0.06(-1.90%) |
Aug 24, 2022 | 3.120 | 3.330 | 3.105 | 3.150 | 778,677 | +0.04(+1.29%) |
Aug 23, 2022 | 3.060 | 3.170 | 3.050 | 3.110 | 685,677 | +0.09(+2.98%) |
Aug 22, 2022 | 3.100 | 3.150 | 3.010 | 3.020 | 990,083 | -0.08(-2.58%) |
Aug 19, 2022 | 3.190 | 3.215 | 3.070 | 3.100 | 951,867 | -0.10(-3.13%) |
Aug 18, 2022 | 3.200 | 3.305 | 3.180 | 3.200 | 885,700 | -0.04(-1.23%) |
Aug 17, 2022 | 3.350 | 3.350 | 3.120 | 3.240 | 991,496 | -0.21(-6.09%) |
Aug 16, 2022 | 3.180 | 3.520 | 3.030 | 3.450 | 1,678,015 | +0.27(+8.49%) |
Aug 15, 2022 | 3.300 | 3.480 | 3.140 | 3.180 | 3,337,298 | -0.14(-4.22%) |
Aug 12, 2022 | 3.310 | 3.370 | 3.210 | 3.320 | 909,375 | +0.06(+1.84%) |
Aug 11, 2022 | 3.640 | 3.780 | 3.230 | 3.260 | 1,536,874 | -0.33(-9.19%) |
Aug 10, 2022 | 3.740 | 3.740 | 3.560 | 3.590 | 748,723 | -0.05(-1.37%) |
Aug 09, 2022 | 4.010 | 4.010 | 3.600 | 3.640 | 1,265,121 | -0.38(-9.45%) |
Aug 08, 2022 | 3.810 | 4.070 | 3.800 | 4.020 | 1,657,711 | +0.19(+4.96%) |
Aug 05, 2022 | 3.740 | 3.840 | 3.650 | 3.830 | 478,466 | +0.03(+0.79%) |
Aug 04, 2022 | 3.850 | 3.990 | 3.600 | 3.800 | 1,345,344 | -0.23(-5.71%) |
Aug 03, 2022 | 3.960 | 4.050 | 3.840 | 4.030 | 1,697,908 | +0.10(+2.54%) |
Aug 02, 2022 | 3.940 | 4.070 | 3.890 | 3.930 | 1,057,520 | -0.09(-2.24%) |
Aug 01, 2022 | 3.910 | 4.150 | 3.837 | 4.020 | 1,074,975 | +0.18(+4.69%) |
Jul 29, 2022 | 3.860 | 3.880 | 3.770 | 3.840 | 514,673 | -0.07(-1.79%) |
Jul 28, 2022 | 3.880 | 3.947 | 3.730 | 3.910 | 622,564 | -0.04(-1.01%) |
Jul 27, 2022 | 3.750 | 3.980 | 3.655 | 3.950 | 719,504 | +0.27(+7.34%) |
Jul 26, 2022 | 3.930 | 3.940 | 3.670 | 3.680 | 813,842 | -0.30(-7.54%) |
Jul 25, 2022 | 4.180 | 4.180 | 3.900 | 3.980 | 826,770 | -0.18(-4.33%) |
Jul 22, 2022 | 4.340 | 4.340 | 4.110 | 4.160 | 573,933 | -0.24(-5.45%) |
Jul 21, 2022 | 4.120 | 4.400 | 4.060 | 4.400 | 1,301,282 | +0.18(+4.27%) |
Jul 20, 2022 | 4.150 | 4.230 | 3.820 | 4.220 | 1,826,665 | +0.07(+1.69%) |
Jul 19, 2022 | 4.000 | 4.150 | 3.990 | 4.150 | 589,779 | +0.17(+4.27%) |
Jul 18, 2022 | 4.120 | 4.300 | 3.980 | 3.980 | 612,073 | -0.16(-3.86%) |
Jul 15, 2022 | 4.010 | 4.190 | 3.930 | 4.140 | 743,039 | +0.19(+4.81%) |
Jul 14, 2022 | 3.850 | 4.030 | 3.620 | 3.950 | 917,020 | +0.07(+1.80%) |
Jul 13, 2022 | 4.060 | 4.240 | 3.865 | 3.880 | 1,490,112 | -0.26(-6.28%) |
Jul 12, 2022 | 4.190 | 4.340 | 4.090 | 4.140 | 1,016,828 | -0.04(-0.96%) |
Jul 11, 2022 | 4.510 | 4.520 | 4.155 | 4.180 | 1,385,028 | -0.49(-10.49%) |
Jul 08, 2022 | 4.120 | 4.838 | 4.115 | 4.670 | 2,363,128 | +0.49(+11.72%) |
Jul 07, 2022 | 4.320 | 4.537 | 3.990 | 4.180 | 1,125,610 | -0.07(-1.65%) |
Jul 06, 2022 | 4.050 | 4.260 | 3.780 | 4.250 | 1,299,136 | +0.20(+4.94%) |
Jul 05, 2022 | 3.650 | 4.070 | 3.570 | 4.050 | 1,469,625 | +0.40(+10.96%) |