Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.640 | 3.770 | 3.540 | 3.550 | 8,321,551 | -0.14(-3.79%) |
Sep 29, 2022 | 3.860 | 3.935 | 3.650 | 3.690 | 7,788,215 | -0.27(-6.82%) |
Sep 28, 2022 | 3.860 | 4.040 | 3.750 | 3.960 | 10,798,290 | +0.16(+4.21%) |
Sep 27, 2022 | 3.960 | 4.100 | 3.780 | 3.800 | 10,529,868 | +0.02(+0.53%) |
Sep 26, 2022 | 4.150 | 4.350 | 3.780 | 3.780 | 13,871,775 | -0.45(-10.64%) |
Sep 23, 2022 | 4.090 | 4.340 | 3.980 | 4.230 | 16,701,492 | +0.31(+7.91%) |
Sep 22, 2022 | 4.320 | 4.370 | 3.910 | 3.920 | 10,396,117 | -0.45(-10.30%) |
Sep 21, 2022 | 4.330 | 4.640 | 4.210 | 4.370 | 10,708,300 | +0.06(+1.39%) |
Sep 20, 2022 | 4.620 | 4.670 | 4.270 | 4.310 | 9,936,487 | -0.44(-9.26%) |
Sep 19, 2022 | 4.350 | 4.810 | 4.330 | 4.750 | 9,944,251 | +0.29(+6.50%) |
Sep 16, 2022 | 4.840 | 4.860 | 4.430 | 4.460 | 12,187,946 | -0.55(-10.98%) |
Sep 15, 2022 | 5.000 | 5.240 | 4.810 | 5.010 | 18,254,700 | -0.11(-2.15%) |
Sep 14, 2022 | 4.640 | 5.160 | 4.400 | 5.120 | 20,949,604 | +0.51(+11.06%) |
Sep 13, 2022 | 4.490 | 4.756 | 4.360 | 4.610 | 18,926,704 | -0.21(-4.36%) |
Sep 12, 2022 | 4.500 | 5.010 | 4.470 | 4.820 | 22,216,976 | +0.39(+8.80%) |
Sep 09, 2022 | 3.900 | 4.460 | 3.890 | 4.430 | 14,297,520 | +0.58(+15.06%) |
Sep 08, 2022 | 3.570 | 3.975 | 3.530 | 3.850 | 12,132,623 | +0.15(+4.05%) |
Sep 07, 2022 | 3.570 | 3.800 | 3.450 | 3.700 | 12,931,081 | +0.07(+1.93%) |
Sep 06, 2022 | 3.470 | 3.655 | 3.260 | 3.630 | 13,114,003 | +0.25(+7.40%) |
Sep 02, 2022 | 3.590 | 3.590 | 3.320 | 3.380 | 9,093,076 | -0.14(-3.98%) |
Sep 01, 2022 | 3.590 | 3.590 | 3.390 | 3.520 | 10,609,031 | -0.10(-2.76%) |
Aug 31, 2022 | 3.610 | 3.675 | 3.500 | 3.620 | 9,557,554 | +0.08(+2.26%) |
Aug 30, 2022 | 3.710 | 3.800 | 3.430 | 3.540 | 9,417,490 | -0.11(-3.01%) |
Aug 29, 2022 | 3.540 | 3.820 | 3.520 | 3.650 | 9,763,991 | +0.01(+0.27%) |
Aug 26, 2022 | 3.880 | 3.980 | 3.590 | 3.640 | 11,508,449 | -0.25(-6.43%) |
Aug 25, 2022 | 4.030 | 4.145 | 3.840 | 3.890 | 12,693,327 | -0.11(-2.75%) |
Aug 24, 2022 | 4.020 | 4.288 | 3.930 | 4.000 | 14,244,782 | +0.03(+0.76%) |
Aug 23, 2022 | 4.230 | 4.290 | 3.910 | 3.970 | 11,762,900 | -0.11(-2.70%) |
Aug 22, 2022 | 4.100 | 4.220 | 3.910 | 4.080 | 11,961,347 | -0.27(-6.21%) |
Aug 19, 2022 | 4.540 | 4.660 | 4.170 | 4.350 | 18,684,704 | -0.42(-8.81%) |
Aug 18, 2022 | 5.400 | 5.480 | 4.714 | 4.770 | 25,742,620 | -0.59(-11.01%) |
Aug 17, 2022 | 6.830 | 6.900 | 5.234 | 5.360 | 77,462,928 | -0.99(-15.59%) |
Aug 16, 2022 | 4.360 | 8.140 | 4.320 | 6.350 | 167,762,608 | +1.97(+44.98%) |
Aug 15, 2022 | 4.240 | 4.520 | 4.205 | 4.380 | 12,035,478 | +0.03(+0.69%) |
Aug 12, 2022 | 4.540 | 4.550 | 4.110 | 4.350 | 17,205,590 | -0.07(-1.58%) |
Aug 11, 2022 | 3.980 | 4.600 | 3.910 | 4.420 | 25,959,188 | +0.58(+15.10%) |
Aug 10, 2022 | 3.790 | 3.890 | 3.650 | 3.840 | 10,547,525 | +0.22(+6.08%) |
Aug 09, 2022 | 3.790 | 3.840 | 3.510 | 3.620 | 11,976,954 | -0.31(-7.89%) |
Aug 08, 2022 | 3.580 | 4.040 | 3.510 | 3.930 | 31,132,252 | +0.46(+13.26%) |
Aug 05, 2022 | 3.290 | 3.740 | 2.930 | 3.470 | 38,765,692 | +0.50(+16.84%) |
Aug 04, 2022 | 2.940 | 3.000 | 2.840 | 2.970 | 16,716,032 | +0.05(+1.71%) |
Aug 03, 2022 | 2.760 | 2.980 | 2.750 | 2.920 | 13,168,122 | +0.24(+8.96%) |
Aug 02, 2022 | 2.460 | 2.730 | 2.460 | 2.680 | 16,796,176 | +0.18(+7.20%) |
Aug 01, 2022 | 2.490 | 2.590 | 2.425 | 2.500 | 6,865,877 | -0.01(-0.40%) |
Jul 29, 2022 | 2.450 | 2.510 | 2.390 | 2.510 | 6,524,866 | -0.04(-1.57%) |
Jul 28, 2022 | 2.420 | 2.550 | 2.380 | 2.550 | 7,716,283 | +0.07(+2.82%) |
Jul 27, 2022 | 2.440 | 2.500 | 2.370 | 2.480 | 7,902,123 | +0.11(+4.64%) |
Jul 26, 2022 | 2.460 | 2.470 | 2.350 | 2.370 | 8,284,930 | -0.12(-4.82%) |
Jul 25, 2022 | 2.560 | 2.570 | 2.420 | 2.490 | 11,370,926 | -0.07(-2.73%) |
Jul 22, 2022 | 2.730 | 2.865 | 2.550 | 2.560 | 9,090,571 | -0.23(-8.24%) |
Jul 21, 2022 | 2.800 | 2.860 | 2.730 | 2.790 | 10,580,496 | -0.07(-2.45%) |
Jul 20, 2022 | 2.740 | 3.080 | 2.740 | 2.860 | 14,661,814 | +0.12(+4.38%) |
Jul 19, 2022 | 2.600 | 2.805 | 2.545 | 2.740 | 10,316,848 | +0.22(+8.73%) |
Jul 18, 2022 | 2.560 | 2.675 | 2.510 | 2.520 | 8,481,024 | +0.01(+0.40%) |
Jul 15, 2022 | 2.530 | 2.557 | 2.390 | 2.510 | 9,560,193 | +0.04(+1.62%) |
Jul 14, 2022 | 2.520 | 2.560 | 2.415 | 2.470 | 7,411,829 | -0.10(-3.89%) |
Jul 13, 2022 | 2.520 | 2.650 | 2.420 | 2.570 | 7,199,390 | -0.04(-1.53%) |
Jul 12, 2022 | 2.590 | 2.610 | 2.450 | 2.610 | 8,987,611 | +0.05(+1.95%) |
Jul 11, 2022 | 2.760 | 2.770 | 2.510 | 2.560 | 8,984,273 | -0.26(-9.22%) |
Jul 08, 2022 | 2.770 | 2.970 | 2.740 | 2.820 | 7,477,826 | -0.03(-1.05%) |
Jul 07, 2022 | 2.550 | 2.860 | 2.490 | 2.850 | 10,191,758 | +0.33(+13.10%) |
Jul 06, 2022 | 2.660 | 2.810 | 2.520 | 2.520 | 6,865,874 | -0.15(-5.62%) |
Jul 05, 2022 | 2.400 | 2.670 | 2.318 | 2.670 | 9,181,606 | +0.20(+8.10%) |