Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.160 | 2.335 | 2.160 | 2.270 | 672,709 | +0.10(+4.61%) |
Sep 29, 2022 | 2.270 | 2.270 | 2.130 | 2.170 | 598,150 | -0.12(-5.24%) |
Sep 28, 2022 | 2.240 | 2.305 | 2.200 | 2.290 | 706,365 | +0.06(+2.69%) |
Sep 27, 2022 | 2.210 | 2.280 | 2.180 | 2.230 | 538,952 | +0.08(+3.72%) |
Sep 26, 2022 | 2.090 | 2.240 | 2.080 | 2.150 | 645,075 | +0.02(+0.94%) |
Sep 23, 2022 | 2.180 | 2.210 | 2.080 | 2.130 | 1,136,581 | -0.12(-5.33%) |
Sep 22, 2022 | 2.180 | 2.275 | 2.170 | 2.250 | 831,129 | +0.06(+2.74%) |
Sep 21, 2022 | 2.280 | 2.285 | 2.180 | 2.190 | 531,226 | -0.05(-2.23%) |
Sep 20, 2022 | 2.230 | 2.315 | 2.210 | 2.240 | 688,995 | +0.00(+0.00%) |
Sep 19, 2022 | 2.330 | 2.350 | 2.220 | 2.240 | 1,379,783 | -0.14(-5.88%) |
Sep 16, 2022 | 2.410 | 2.495 | 2.361 | 2.380 | 618,406 | -0.06(-2.46%) |
Sep 15, 2022 | 2.550 | 2.570 | 2.440 | 2.440 | 644,772 | -0.11(-4.31%) |
Sep 14, 2022 | 2.550 | 2.600 | 2.485 | 2.550 | 561,600 | +0.01(+0.39%) |
Sep 13, 2022 | 2.620 | 2.650 | 2.510 | 2.540 | 656,448 | -0.18(-6.62%) |
Sep 12, 2022 | 2.750 | 2.815 | 2.710 | 2.720 | 711,620 | -0.01(-0.55%) |
Sep 09, 2022 | 2.710 | 2.790 | 2.690 | 2.735 | 716,176 | +0.03(+1.30%) |
Sep 08, 2022 | 2.690 | 2.735 | 2.600 | 2.700 | 750,338 | +0.01(+0.37%) |
Sep 07, 2022 | 2.550 | 2.690 | 2.480 | 2.690 | 949,230 | +0.15(+5.91%) |
Sep 06, 2022 | 2.530 | 2.550 | 2.450 | 2.540 | 1,052,184 | +0.03(+1.20%) |
Sep 02, 2022 | 2.510 | 2.625 | 2.450 | 2.510 | 1,274,246 | +0.04(+1.62%) |
Sep 01, 2022 | 2.530 | 2.570 | 2.370 | 2.470 | 1,269,376 | -0.08(-3.14%) |
Aug 31, 2022 | 2.560 | 2.610 | 2.520 | 2.550 | 905,458 | -0.03(-1.16%) |
Aug 30, 2022 | 2.670 | 2.680 | 2.545 | 2.580 | 958,695 | -0.09(-3.37%) |
Aug 29, 2022 | 2.620 | 2.750 | 2.530 | 2.670 | 1,841,182 | +0.03(+1.14%) |
Aug 26, 2022 | 2.830 | 2.854 | 2.620 | 2.640 | 1,445,662 | -0.22(-7.69%) |
Aug 25, 2022 | 2.870 | 2.870 | 2.620 | 2.860 | 3,113,537 | -0.03(-1.04%) |
Aug 24, 2022 | 2.740 | 2.930 | 2.701 | 2.890 | 2,829,875 | +0.15(+5.47%) |
Aug 23, 2022 | 2.630 | 2.790 | 2.590 | 2.740 | 6,758,625 | -0.90(-24.73%) |
Aug 22, 2022 | 3.410 | 3.660 | 3.400 | 3.640 | 1,538,579 | +0.17(+4.90%) |
Aug 19, 2022 | 3.560 | 3.590 | 3.435 | 3.470 | 404,207 | -0.10(-2.80%) |
Aug 18, 2022 | 3.460 | 3.650 | 3.380 | 3.570 | 765,928 | +0.11(+3.18%) |
Aug 17, 2022 | 3.610 | 3.625 | 3.430 | 3.460 | 913,097 | -0.22(-5.98%) |
Aug 16, 2022 | 3.730 | 3.790 | 3.590 | 3.680 | 736,508 | -0.02(-0.54%) |
Aug 15, 2022 | 3.800 | 3.800 | 3.670 | 3.700 | 802,581 | -0.10(-2.63%) |
Aug 12, 2022 | 3.830 | 3.915 | 3.710 | 3.800 | 856,675 | +0.00(+0.00%) |
Aug 11, 2022 | 4.020 | 4.020 | 3.765 | 3.800 | 925,226 | -0.20(-5.00%) |
Aug 10, 2022 | 3.850 | 4.030 | 3.760 | 4.000 | 1,271,653 | +0.18(+4.71%) |
Aug 09, 2022 | 3.640 | 3.865 | 3.520 | 3.820 | 1,452,165 | +0.17(+4.66%) |
Aug 08, 2022 | 4.380 | 4.440 | 3.600 | 3.650 | 2,918,645 | -0.34(-8.52%) |
Aug 05, 2022 | 3.990 | 4.090 | 3.850 | 3.990 | 1,128,795 | -0.01(-0.25%) |
Aug 04, 2022 | 3.640 | 4.000 | 3.600 | 4.000 | 1,143,529 | +0.38(+10.50%) |
Aug 03, 2022 | 3.720 | 3.785 | 3.620 | 3.620 | 578,797 | -0.08(-2.16%) |
Aug 02, 2022 | 3.750 | 3.780 | 3.560 | 3.700 | 1,192,049 | -0.08(-2.12%) |
Aug 01, 2022 | 3.940 | 4.000 | 3.740 | 3.780 | 1,640,613 | -0.12(-3.08%) |
Jul 29, 2022 | 3.740 | 4.145 | 3.720 | 3.900 | 3,779,412 | +0.26(+7.14%) |
Jul 28, 2022 | 3.420 | 3.665 | 3.305 | 3.640 | 1,036,922 | +0.20(+5.81%) |
Jul 27, 2022 | 3.510 | 3.580 | 3.300 | 3.440 | 1,485,153 | -0.06(-1.71%) |
Jul 26, 2022 | 3.400 | 3.610 | 3.300 | 3.500 | 2,007,207 | +0.11(+3.24%) |
Jul 25, 2022 | 3.120 | 3.450 | 3.070 | 3.390 | 2,036,322 | +0.28(+9.00%) |
Jul 22, 2022 | 3.050 | 3.130 | 3.030 | 3.110 | 440,432 | +0.06(+1.97%) |
Jul 21, 2022 | 3.120 | 3.125 | 3.010 | 3.050 | 406,657 | -0.10(-3.17%) |
Jul 20, 2022 | 3.070 | 3.200 | 3.060 | 3.150 | 635,916 | +0.09(+2.94%) |
Jul 19, 2022 | 2.850 | 3.070 | 2.850 | 3.060 | 509,405 | +0.24(+8.51%) |
Jul 18, 2022 | 2.850 | 2.951 | 2.811 | 2.820 | 580,058 | +0.00(+0.00%) |
Jul 15, 2022 | 2.840 | 2.860 | 2.710 | 2.820 | 357,003 | +0.02(+0.71%) |
Jul 14, 2022 | 2.810 | 2.910 | 2.740 | 2.800 | 532,943 | -0.09(-3.11%) |
Jul 13, 2022 | 2.800 | 2.940 | 2.750 | 2.890 | 573,433 | +0.06(+2.30%) |
Jul 12, 2022 | 3.120 | 3.180 | 2.800 | 2.825 | 1,700,295 | -0.42(-12.81%) |
Jul 11, 2022 | 3.300 | 3.640 | 3.220 | 3.240 | 3,117,160 | -0.08(-2.41%) |
Jul 08, 2022 | 3.270 | 3.340 | 3.110 | 3.320 | 734,829 | +0.05(+1.53%) |
Jul 07, 2022 | 3.180 | 3.380 | 3.180 | 3.270 | 1,186,929 | +0.09(+2.83%) |
Jul 06, 2022 | 3.280 | 3.400 | 3.160 | 3.180 | 1,468,553 | -0.09(-2.75%) |
Jul 05, 2022 | 3.110 | 3.330 | 3.060 | 3.270 | 1,152,079 | +0.12(+3.81%) |