Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.690 | 1.710 | 1.600 | 1.610 | 577,768 | -0.08(-4.73%) |
Sep 29, 2022 | 1.780 | 1.780 | 1.640 | 1.690 | 605,704 | -0.12(-6.63%) |
Sep 28, 2022 | 1.720 | 1.850 | 1.710 | 1.810 | 573,072 | +0.10(+5.85%) |
Sep 27, 2022 | 1.670 | 1.790 | 1.650 | 1.710 | 1,057,063 | +0.04(+2.40%) |
Sep 26, 2022 | 1.720 | 1.810 | 1.650 | 1.670 | 844,740 | -0.07(-4.02%) |
Sep 23, 2022 | 1.730 | 1.770 | 1.650 | 1.740 | 759,392 | -0.01(-0.57%) |
Sep 22, 2022 | 1.900 | 1.940 | 1.740 | 1.750 | 1,310,432 | -0.19(-9.79%) |
Sep 21, 2022 | 1.950 | 2.010 | 1.900 | 1.940 | 632,575 | +0.01(+0.52%) |
Sep 20, 2022 | 2.130 | 2.134 | 1.910 | 1.930 | 1,367,407 | -0.20(-9.39%) |
Sep 19, 2022 | 2.150 | 2.160 | 2.065 | 2.130 | 1,139,104 | -0.03(-1.39%) |
Sep 16, 2022 | 2.300 | 2.320 | 2.110 | 2.160 | 1,128,821 | -0.18(-7.69%) |
Sep 15, 2022 | 2.400 | 2.520 | 2.260 | 2.340 | 966,663 | -0.05(-2.09%) |
Sep 14, 2022 | 2.410 | 2.420 | 2.320 | 2.390 | 954,277 | -0.04(-1.65%) |
Sep 13, 2022 | 2.400 | 2.455 | 2.370 | 2.430 | 460,044 | -0.07(-2.80%) |
Sep 12, 2022 | 2.590 | 2.630 | 2.490 | 2.500 | 433,764 | -0.05(-1.96%) |
Sep 09, 2022 | 2.390 | 2.565 | 2.390 | 2.550 | 1,050,913 | +0.18(+7.59%) |
Sep 08, 2022 | 2.390 | 2.460 | 2.310 | 2.370 | 1,049,973 | -0.08(-3.27%) |
Sep 07, 2022 | 2.440 | 2.490 | 2.408 | 2.450 | 621,902 | +0.01(+0.41%) |
Sep 06, 2022 | 2.390 | 2.527 | 2.380 | 2.440 | 706,026 | +0.04(+1.67%) |
Sep 02, 2022 | 2.430 | 2.495 | 2.345 | 2.400 | 808,409 | +0.00(+0.00%) |
Sep 01, 2022 | 2.550 | 2.570 | 2.375 | 2.400 | 1,029,353 | -0.22(-8.40%) |
Aug 31, 2022 | 2.690 | 2.730 | 2.570 | 2.620 | 2,359,801 | -0.10(-3.68%) |
Aug 30, 2022 | 2.800 | 2.850 | 2.630 | 2.720 | 736,364 | -0.03(-1.09%) |
Aug 29, 2022 | 2.650 | 2.875 | 2.630 | 2.750 | 542,987 | +0.06(+2.23%) |
Aug 26, 2022 | 2.790 | 2.865 | 2.685 | 2.690 | 549,092 | -0.13(-4.61%) |
Aug 25, 2022 | 2.660 | 2.835 | 2.660 | 2.820 | 549,952 | +0.13(+4.83%) |
Aug 24, 2022 | 2.530 | 2.810 | 2.520 | 2.690 | 873,366 | +0.16(+6.32%) |
Aug 23, 2022 | 2.620 | 2.675 | 2.520 | 2.530 | 1,117,038 | -0.12(-4.53%) |
Aug 22, 2022 | 2.960 | 2.970 | 2.640 | 2.650 | 1,263,430 | -0.36(-11.96%) |
Aug 19, 2022 | 2.990 | 3.040 | 2.705 | 3.010 | 1,407,364 | -0.05(-1.63%) |
Aug 18, 2022 | 3.210 | 3.280 | 3.050 | 3.060 | 696,731 | -0.17(-5.26%) |
Aug 17, 2022 | 3.190 | 3.260 | 3.097 | 3.230 | 882,069 | -0.02(-0.62%) |
Aug 16, 2022 | 2.830 | 3.340 | 2.810 | 3.250 | 1,851,913 | +0.38(+13.24%) |
Aug 15, 2022 | 2.750 | 2.890 | 2.750 | 2.870 | 1,028,575 | +0.04(+1.41%) |
Aug 12, 2022 | 2.860 | 2.870 | 2.760 | 2.830 | 1,606,531 | -0.02(-0.70%) |
Aug 11, 2022 | 2.690 | 2.850 | 2.540 | 2.850 | 2,831,110 | +0.26(+10.04%) |
Aug 10, 2022 | 2.420 | 2.800 | 2.190 | 2.590 | 8,668,621 | -0.87(-25.14%) |
Aug 09, 2022 | 3.530 | 3.550 | 3.380 | 3.460 | 529,548 | -0.11(-3.08%) |
Aug 08, 2022 | 3.480 | 3.620 | 3.445 | 3.570 | 1,012,261 | +0.09(+2.59%) |
Aug 05, 2022 | 3.600 | 3.620 | 3.420 | 3.480 | 668,258 | -0.15(-4.13%) |
Aug 04, 2022 | 3.690 | 3.790 | 3.600 | 3.630 | 711,871 | -0.02(-0.55%) |
Aug 03, 2022 | 3.570 | 3.700 | 3.534 | 3.650 | 553,760 | +0.16(+4.58%) |
Aug 02, 2022 | 3.300 | 3.530 | 3.290 | 3.490 | 685,953 | +0.18(+5.44%) |
Aug 01, 2022 | 3.350 | 3.350 | 3.180 | 3.310 | 472,904 | -0.09(-2.65%) |
Jul 29, 2022 | 3.300 | 3.440 | 3.220 | 3.400 | 625,250 | +0.09(+2.72%) |
Jul 28, 2022 | 3.290 | 3.335 | 3.140 | 3.310 | 646,220 | +0.01(+0.30%) |
Jul 27, 2022 | 3.240 | 3.360 | 3.120 | 3.300 | 1,742,077 | +0.11(+3.45%) |
Jul 26, 2022 | 3.310 | 3.310 | 3.120 | 3.190 | 590,362 | -0.14(-4.20%) |
Jul 25, 2022 | 3.380 | 3.400 | 3.280 | 3.330 | 606,360 | -0.06(-1.77%) |
Jul 22, 2022 | 3.630 | 3.630 | 3.330 | 3.390 | 673,035 | -0.21(-5.83%) |
Jul 21, 2022 | 3.750 | 3.790 | 3.540 | 3.600 | 592,458 | -0.16(-4.26%) |
Jul 20, 2022 | 3.340 | 3.780 | 3.340 | 3.760 | 1,049,220 | +0.42(+12.57%) |
Jul 19, 2022 | 3.320 | 3.390 | 3.235 | 3.340 | 1,144,493 | +0.05(+1.52%) |
Jul 18, 2022 | 3.270 | 3.440 | 3.250 | 3.290 | 882,169 | +0.09(+2.81%) |
Jul 15, 2022 | 3.250 | 3.278 | 3.110 | 3.200 | 850,684 | +0.05(+1.59%) |
Jul 14, 2022 | 3.090 | 3.170 | 3.005 | 3.150 | 1,094,295 | +0.03(+0.96%) |
Jul 13, 2022 | 3.110 | 3.170 | 3.060 | 3.120 | 736,497 | -0.05(-1.58%) |
Jul 12, 2022 | 3.270 | 3.298 | 3.150 | 3.170 | 1,478,692 | -0.05(-1.55%) |
Jul 11, 2022 | 3.570 | 3.640 | 3.200 | 3.220 | 710,502 | -0.44(-12.02%) |
Jul 08, 2022 | 3.650 | 3.760 | 3.560 | 3.660 | 736,651 | -0.04(-1.08%) |
Jul 07, 2022 | 3.570 | 3.765 | 3.570 | 3.700 | 625,230 | +0.13(+3.64%) |
Jul 06, 2022 | 3.570 | 3.700 | 3.490 | 3.570 | 542,150 | -0.02(-0.56%) |
Jul 05, 2022 | 3.210 | 3.610 | 3.180 | 3.590 | 779,796 | +0.32(+9.79%) |