Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.120 | 3.410 | 3.090 | 3.120 | 28,229,534 | -0.01(-0.32%) |
Sep 29, 2022 | 3.340 | 3.350 | 3.130 | 3.130 | 24,870,840 | -0.34(-9.80%) |
Sep 28, 2022 | 2.940 | 3.490 | 2.940 | 3.470 | 43,679,196 | +0.58(+20.07%) |
Sep 27, 2022 | 2.900 | 3.020 | 2.820 | 2.890 | 21,074,424 | +0.09(+3.21%) |
Sep 26, 2022 | 2.740 | 2.900 | 2.735 | 2.800 | 19,099,114 | +0.00(+0.00%) |
Sep 23, 2022 | 2.880 | 2.895 | 2.650 | 2.800 | 28,045,230 | -0.15(-5.08%) |
Sep 22, 2022 | 2.880 | 2.960 | 2.790 | 2.950 | 32,204,432 | +0.08(+2.79%) |
Sep 21, 2022 | 2.950 | 3.190 | 2.855 | 2.870 | 24,870,924 | -0.07(-2.38%) |
Sep 20, 2022 | 3.010 | 3.090 | 2.930 | 2.940 | 17,937,766 | -0.13(-4.23%) |
Sep 19, 2022 | 2.910 | 3.080 | 2.870 | 3.070 | 16,264,902 | +0.08(+2.68%) |
Sep 16, 2022 | 3.020 | 3.080 | 2.870 | 2.990 | 36,036,336 | -0.14(-4.47%) |
Sep 15, 2022 | 3.050 | 3.400 | 3.020 | 3.130 | 28,971,672 | +0.06(+1.95%) |
Sep 14, 2022 | 3.020 | 3.110 | 2.880 | 3.070 | 16,097,823 | +0.08(+2.68%) |
Sep 13, 2022 | 2.950 | 3.240 | 2.810 | 2.990 | 23,848,764 | -0.18(-5.68%) |
Sep 12, 2022 | 3.000 | 3.195 | 2.915 | 3.170 | 22,631,674 | +0.23(+7.82%) |
Sep 09, 2022 | 2.870 | 3.020 | 2.870 | 2.940 | 12,780,790 | +0.06(+2.08%) |
Sep 08, 2022 | 2.560 | 2.880 | 2.540 | 2.880 | 14,899,201 | +0.25(+9.51%) |
Sep 07, 2022 | 2.430 | 2.640 | 2.400 | 2.630 | 15,878,431 | +0.22(+9.13%) |
Sep 06, 2022 | 2.490 | 2.490 | 2.350 | 2.410 | 25,721,188 | -0.10(-3.98%) |
Sep 02, 2022 | 2.770 | 2.800 | 2.470 | 2.510 | 26,670,600 | -0.23(-8.39%) |
Sep 01, 2022 | 2.640 | 2.750 | 2.580 | 2.740 | 21,556,706 | +0.05(+1.86%) |
Aug 31, 2022 | 2.650 | 2.730 | 2.590 | 2.690 | 18,394,110 | +0.09(+3.46%) |
Aug 30, 2022 | 2.700 | 2.720 | 2.550 | 2.600 | 22,742,996 | -0.07(-2.62%) |
Aug 29, 2022 | 2.680 | 2.840 | 2.650 | 2.670 | 16,394,507 | -0.11(-3.96%) |
Aug 26, 2022 | 2.920 | 2.940 | 2.740 | 2.780 | 21,812,634 | -0.15(-5.12%) |
Aug 25, 2022 | 2.880 | 2.940 | 2.800 | 2.930 | 16,330,927 | +0.09(+3.17%) |
Aug 24, 2022 | 2.700 | 2.910 | 2.680 | 2.840 | 19,488,230 | +0.15(+5.58%) |
Aug 23, 2022 | 2.710 | 2.885 | 2.580 | 2.690 | 28,201,916 | +0.00(+0.00%) |
Aug 22, 2022 | 2.730 | 2.770 | 2.640 | 2.690 | 27,833,758 | -0.16(-5.61%) |
Aug 19, 2022 | 3.160 | 3.170 | 2.790 | 2.850 | 35,441,868 | -0.40(-12.31%) |
Aug 18, 2022 | 3.300 | 3.440 | 3.100 | 3.250 | 24,661,012 | -0.01(-0.31%) |
Aug 17, 2022 | 3.650 | 3.790 | 3.240 | 3.260 | 34,450,320 | -0.48(-12.83%) |
Aug 16, 2022 | 4.170 | 4.260 | 3.550 | 3.740 | 80,323,024 | +0.25(+7.16%) |
Aug 15, 2022 | 3.740 | 3.855 | 3.470 | 3.490 | 43,417,176 | -0.14(-3.86%) |
Aug 12, 2022 | 3.530 | 3.730 | 3.380 | 3.630 | 36,091,020 | +0.23(+6.76%) |
Aug 11, 2022 | 3.230 | 4.910 | 3.210 | 3.400 | 133,673,032 | +0.27(+8.63%) |
Aug 10, 2022 | 3.290 | 3.310 | 2.950 | 3.130 | 41,786,628 | +0.00(+0.00%) |
Aug 09, 2022 | 3.200 | 3.200 | 2.910 | 3.130 | 20,950,468 | -0.11(-3.40%) |
Aug 08, 2022 | 3.090 | 3.300 | 3.020 | 3.240 | 31,837,542 | +0.17(+5.54%) |
Aug 05, 2022 | 2.900 | 3.070 | 2.830 | 3.070 | 14,206,575 | +0.06(+1.99%) |
Aug 04, 2022 | 3.050 | 3.155 | 2.960 | 3.010 | 12,803,363 | -0.05(-1.63%) |
Aug 03, 2022 | 3.030 | 3.140 | 2.990 | 3.060 | 15,941,743 | +0.06(+2.00%) |
Aug 02, 2022 | 2.840 | 3.100 | 2.836 | 3.000 | 16,441,068 | +0.13(+4.53%) |
Aug 01, 2022 | 2.800 | 2.870 | 2.690 | 2.870 | 15,597,048 | +0.01(+0.35%) |
Jul 29, 2022 | 2.840 | 3.000 | 2.760 | 2.860 | 9,982,803 | +0.02(+0.70%) |
Jul 28, 2022 | 2.790 | 2.870 | 2.633 | 2.840 | 10,165,640 | +0.05(+1.79%) |
Jul 27, 2022 | 2.690 | 2.825 | 2.610 | 2.790 | 19,445,964 | +0.18(+6.90%) |
Jul 26, 2022 | 2.760 | 2.760 | 2.580 | 2.610 | 24,152,004 | -0.17(-6.12%) |
Jul 25, 2022 | 2.940 | 2.940 | 2.700 | 2.780 | 24,550,058 | -0.14(-4.79%) |
Jul 22, 2022 | 3.160 | 3.180 | 2.880 | 2.920 | 13,724,584 | -0.28(-8.75%) |
Jul 21, 2022 | 3.150 | 3.285 | 3.110 | 3.200 | 9,920,253 | +0.04(+1.27%) |
Jul 20, 2022 | 3.250 | 3.300 | 3.100 | 3.160 | 13,201,014 | -0.06(-1.86%) |
Jul 19, 2022 | 3.080 | 3.260 | 2.960 | 3.220 | 17,070,312 | +0.24(+8.05%) |
Jul 18, 2022 | 3.130 | 3.265 | 2.940 | 2.980 | 18,827,012 | -0.02(-0.67%) |
Jul 15, 2022 | 3.140 | 3.185 | 2.900 | 3.000 | 17,326,608 | -0.09(-2.91%) |
Jul 14, 2022 | 3.120 | 3.150 | 2.930 | 3.090 | 19,225,294 | -0.10(-3.13%) |
Jul 13, 2022 | 2.890 | 3.240 | 2.840 | 3.190 | 22,431,712 | +0.20(+6.69%) |
Jul 12, 2022 | 3.090 | 3.130 | 2.850 | 2.990 | 20,306,958 | +0.00(+0.00%) |
Jul 11, 2022 | 3.190 | 3.220 | 2.950 | 2.990 | 15,493,028 | -0.24(-7.43%) |
Jul 08, 2022 | 3.230 | 3.400 | 3.130 | 3.230 | 21,419,892 | -0.01(-0.31%) |
Jul 07, 2022 | 3.020 | 3.390 | 2.950 | 3.240 | 26,560,026 | +0.25(+8.36%) |
Jul 06, 2022 | 2.750 | 3.030 | 2.730 | 2.990 | 33,528,136 | +0.29(+10.74%) |
Jul 05, 2022 | 2.400 | 2.700 | 2.235 | 2.700 | 26,102,760 | +0.32(+13.45%) |