Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.909 | 3.021 | 2.885 | 2.885 | 980,032 | +0.00(+0.00%) |
Sep 29, 2022 | 2.997 | 3.037 | 2.821 | 2.885 | 1,257,063 | -0.17(-5.50%) |
Sep 28, 2022 | 3.117 | 3.141 | 3.037 | 3.053 | 1,406,163 | -0.12(-3.78%) |
Sep 27, 2022 | 3.101 | 3.189 | 3.077 | 3.173 | 836,155 | +0.07(+2.32%) |
Sep 26, 2022 | 3.269 | 3.293 | 3.072 | 3.101 | 1,653,629 | -0.27(-8.06%) |
Sep 23, 2022 | 3.597 | 3.605 | 3.321 | 3.373 | 1,517,040 | -0.28(-7.66%) |
Sep 22, 2022 | 3.684 | 3.780 | 3.605 | 3.653 | 684,941 | -0.06(-1.51%) |
Sep 21, 2022 | 3.852 | 3.852 | 3.684 | 3.708 | 744,152 | -0.12(-3.13%) |
Sep 20, 2022 | 3.692 | 3.844 | 3.669 | 3.828 | 946,851 | +0.19(+5.27%) |
Sep 19, 2022 | 3.732 | 3.812 | 3.613 | 3.637 | 796,721 | -0.14(-3.81%) |
Sep 16, 2022 | 3.876 | 3.876 | 3.700 | 3.780 | 816,028 | -0.18(-4.44%) |
Sep 15, 2022 | 3.924 | 3.988 | 3.896 | 3.956 | 361,951 | +0.00(+0.00%) |
Sep 14, 2022 | 4.052 | 4.108 | 3.932 | 3.956 | 630,684 | -0.08(-1.98%) |
Sep 13, 2022 | 3.916 | 4.075 | 3.916 | 4.036 | 712,869 | +0.06(+1.61%) |
Sep 12, 2022 | 3.932 | 4.004 | 3.904 | 3.972 | 553,830 | +0.05(+1.22%) |
Sep 09, 2022 | 3.884 | 3.948 | 3.848 | 3.924 | 736,137 | +0.10(+2.72%) |
Sep 08, 2022 | 3.621 | 3.828 | 3.613 | 3.820 | 774,806 | +0.20(+5.52%) |
Sep 07, 2022 | 3.724 | 3.740 | 3.621 | 3.621 | 602,613 | -0.12(-3.21%) |
Sep 06, 2022 | 3.844 | 3.876 | 3.716 | 3.740 | 960,065 | -0.11(-2.90%) |
Sep 02, 2022 | 3.916 | 3.948 | 3.804 | 3.852 | 1,198,348 | +0.02(+0.42%) |
Sep 01, 2022 | 3.836 | 3.896 | 3.764 | 3.836 | 909,794 | -0.04(-1.03%) |
Aug 31, 2022 | 3.812 | 3.916 | 3.756 | 3.876 | 860,142 | +0.05(+1.25%) |
Aug 30, 2022 | 4.068 | 4.076 | 3.748 | 3.828 | 2,068,670 | -0.29(-6.99%) |
Aug 29, 2022 | 4.028 | 4.172 | 4.028 | 4.116 | 958,329 | +0.06(+1.38%) |
Aug 26, 2022 | 4.204 | 4.232 | 4.004 | 4.060 | 1,566,429 | -0.18(-4.15%) |
Aug 25, 2022 | 4.372 | 4.372 | 4.220 | 4.236 | 890,524 | -0.09(-2.03%) |
Aug 24, 2022 | 4.356 | 4.388 | 4.276 | 4.324 | 890,739 | -0.03(-0.73%) |
Aug 23, 2022 | 4.460 | 4.516 | 4.332 | 4.356 | 1,175,824 | -0.06(-1.27%) |
Aug 22, 2022 | 4.324 | 4.484 | 4.305 | 4.412 | 986,880 | +0.01(+0.18%) |
Aug 19, 2022 | 4.452 | 4.522 | 4.372 | 4.404 | 921,925 | -0.09(-1.96%) |
Aug 18, 2022 | 4.276 | 4.500 | 4.276 | 4.492 | 1,414,052 | +0.22(+5.05%) |
Aug 17, 2022 | 4.268 | 4.340 | 4.252 | 4.276 | 1,297,389 | -0.01(-0.19%) |
Aug 16, 2022 | 4.340 | 4.404 | 4.268 | 4.284 | 1,727,561 | -0.10(-2.19%) |
Aug 15, 2022 | 4.500 | 4.516 | 4.324 | 4.380 | 2,277,102 | -0.25(-5.35%) |
Aug 12, 2022 | 4.747 | 4.747 | 4.524 | 4.628 | 2,231,838 | -0.13(-2.69%) |
Aug 11, 2022 | 4.771 | 4.931 | 4.731 | 4.755 | 2,362,191 | +0.03(+0.68%) |
Aug 10, 2022 | 4.724 | 4.761 | 4.604 | 4.724 | 1,480,322 | +0.00(+0.00%) |
Aug 09, 2022 | 4.708 | 4.875 | 4.628 | 4.724 | 2,282,834 | -0.03(-0.67%) |
Aug 08, 2022 | 4.716 | 4.919 | 4.708 | 4.755 | 2,261,479 | -0.04(-0.83%) |
Aug 05, 2022 | 4.755 | 4.819 | 4.556 | 4.795 | 2,749,318 | +0.05(+1.10%) |
Aug 04, 2022 | 4.812 | 4.843 | 4.583 | 4.743 | 4,907,270 | +0.04(+0.81%) |
Aug 03, 2022 | 4.583 | 4.736 | 4.469 | 4.705 | 3,325,471 | +0.15(+3.18%) |
Aug 02, 2022 | 4.598 | 4.797 | 4.526 | 4.560 | 2,584,573 | -0.10(-2.13%) |
Aug 01, 2022 | 4.323 | 4.698 | 4.293 | 4.659 | 2,592,702 | +0.34(+7.96%) |
Jul 29, 2022 | 4.224 | 4.392 | 4.140 | 4.316 | 1,915,752 | +0.15(+3.67%) |
Jul 28, 2022 | 4.033 | 4.186 | 3.941 | 4.163 | 1,323,116 | +0.21(+5.42%) |
Jul 27, 2022 | 3.911 | 3.949 | 3.789 | 3.949 | 840,425 | +0.11(+2.78%) |
Jul 26, 2022 | 3.819 | 3.865 | 3.785 | 3.842 | 569,245 | +0.03(+0.80%) |
Jul 25, 2022 | 3.750 | 3.838 | 3.712 | 3.812 | 684,932 | +0.07(+1.84%) |
Jul 22, 2022 | 3.919 | 3.934 | 3.674 | 3.743 | 818,772 | -0.16(-4.11%) |
Jul 21, 2022 | 3.911 | 3.926 | 3.804 | 3.903 | 757,948 | +0.02(+0.39%) |
Jul 20, 2022 | 3.819 | 3.888 | 3.697 | 3.888 | 1,046,845 | +0.08(+2.21%) |
Jul 19, 2022 | 3.628 | 3.827 | 3.628 | 3.804 | 861,245 | +0.18(+5.06%) |
Jul 18, 2022 | 3.590 | 3.701 | 3.567 | 3.621 | 1,037,974 | +0.12(+3.49%) |
Jul 15, 2022 | 3.376 | 3.514 | 3.330 | 3.498 | 894,153 | +0.17(+5.05%) |
Jul 14, 2022 | 3.285 | 3.330 | 3.220 | 3.330 | 588,686 | -0.02(-0.46%) |
Jul 13, 2022 | 3.269 | 3.391 | 3.254 | 3.346 | 572,353 | +0.02(+0.69%) |
Jul 12, 2022 | 3.346 | 3.376 | 3.281 | 3.323 | 635,090 | -0.07(-2.03%) |
Jul 11, 2022 | 3.384 | 3.476 | 3.369 | 3.391 | 553,834 | -0.07(-1.99%) |
Jul 08, 2022 | 3.506 | 3.518 | 3.384 | 3.460 | 1,013,102 | -0.02(-0.44%) |
Jul 07, 2022 | 3.376 | 3.539 | 3.376 | 3.476 | 863,271 | +0.19(+5.81%) |
Jul 06, 2022 | 3.414 | 3.414 | 3.193 | 3.285 | 1,482,661 | -0.15(-4.44%) |
Jul 05, 2022 | 3.460 | 3.513 | 3.330 | 3.437 | 1,289,032 | -0.07(-1.96%) |