Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.495 | 2.573 | 2.472 | 2.495 | 929,731 | -0.02(-0.93%) |
Sep 29, 2022 | 2.565 | 2.573 | 2.487 | 2.519 | 821,300 | -0.08(-3.00%) |
Sep 28, 2022 | 2.511 | 2.620 | 2.503 | 2.597 | 979,132 | +0.09(+3.74%) |
Sep 27, 2022 | 2.542 | 2.550 | 2.464 | 2.503 | 927,829 | -0.03(-1.23%) |
Sep 26, 2022 | 2.542 | 2.565 | 2.511 | 2.534 | 1,220,987 | -0.02(-0.91%) |
Sep 23, 2022 | 2.628 | 2.651 | 2.542 | 2.558 | 908,990 | -0.11(-4.09%) |
Sep 22, 2022 | 2.737 | 2.737 | 2.643 | 2.667 | 710,464 | -0.08(-2.84%) |
Sep 21, 2022 | 2.799 | 2.823 | 2.745 | 2.745 | 825,415 | -0.07(-2.49%) |
Sep 20, 2022 | 2.830 | 2.846 | 2.791 | 2.815 | 481,776 | -0.05(-1.90%) |
Sep 19, 2022 | 2.869 | 2.869 | 2.827 | 2.869 | 335,436 | -0.01(-0.27%) |
Sep 16, 2022 | 2.885 | 2.901 | 2.854 | 2.877 | 478,679 | -0.07(-2.38%) |
Sep 15, 2022 | 2.955 | 2.986 | 2.924 | 2.947 | 371,071 | -0.02(-0.79%) |
Sep 14, 2022 | 2.971 | 2.993 | 2.947 | 2.971 | 250,332 | +0.00(+0.00%) |
Sep 13, 2022 | 3.010 | 3.025 | 2.963 | 2.971 | 330,135 | -0.11(-3.54%) |
Sep 12, 2022 | 3.088 | 3.111 | 3.049 | 3.080 | 336,071 | +0.01(+0.25%) |
Sep 09, 2022 | 3.041 | 3.072 | 3.041 | 3.072 | 195,643 | +0.06(+1.87%) |
Sep 08, 2022 | 2.985 | 3.027 | 2.962 | 3.016 | 239,279 | +0.02(+0.77%) |
Sep 07, 2022 | 2.923 | 2.993 | 2.912 | 2.993 | 345,916 | +0.07(+2.37%) |
Sep 06, 2022 | 2.954 | 2.969 | 2.900 | 2.923 | 293,006 | -0.02(-0.53%) |
Sep 02, 2022 | 2.985 | 3.046 | 2.939 | 2.939 | 507,526 | -0.05(-1.80%) |
Sep 01, 2022 | 2.985 | 2.993 | 2.939 | 2.993 | 607,160 | +0.01(+0.26%) |
Aug 31, 2022 | 2.969 | 3.008 | 2.962 | 2.985 | 300,374 | +0.02(+0.52%) |
Aug 30, 2022 | 3.046 | 3.100 | 2.954 | 2.969 | 527,641 | -0.07(-2.28%) |
Aug 29, 2022 | 3.046 | 3.085 | 3.039 | 3.039 | 280,574 | -0.05(-1.50%) |
Aug 26, 2022 | 3.124 | 3.132 | 3.077 | 3.085 | 202,056 | -0.03(-0.99%) |
Aug 25, 2022 | 3.116 | 3.147 | 3.100 | 3.116 | 297,562 | +0.03(+1.00%) |
Aug 24, 2022 | 3.085 | 3.116 | 3.085 | 3.085 | 198,662 | +0.00(+0.00%) |
Aug 23, 2022 | 3.062 | 3.100 | 3.062 | 3.085 | 286,712 | +0.00(+0.00%) |
Aug 22, 2022 | 3.108 | 3.139 | 3.070 | 3.085 | 374,323 | -0.06(-1.96%) |
Aug 19, 2022 | 3.139 | 3.162 | 3.131 | 3.147 | 296,017 | -0.02(-0.49%) |
Aug 18, 2022 | 3.170 | 3.193 | 3.162 | 3.162 | 332,488 | -0.01(-0.24%) |
Aug 17, 2022 | 3.162 | 3.201 | 3.147 | 3.170 | 511,442 | -0.04(-1.20%) |
Aug 16, 2022 | 3.247 | 3.247 | 3.185 | 3.208 | 290,559 | -0.03(-0.95%) |
Aug 15, 2022 | 3.255 | 3.283 | 3.232 | 3.239 | 309,091 | -0.01(-0.24%) |
Aug 12, 2022 | 3.239 | 3.262 | 3.201 | 3.247 | 342,631 | +0.04(+1.20%) |
Aug 11, 2022 | 3.270 | 3.301 | 3.193 | 3.208 | 680,891 | -0.04(-1.19%) |
Aug 10, 2022 | 3.154 | 3.278 | 3.154 | 3.247 | 759,806 | +0.13(+4.27%) |
Aug 09, 2022 | 3.175 | 3.175 | 3.106 | 3.114 | 566,508 | -0.02(-0.73%) |
Aug 08, 2022 | 3.152 | 3.198 | 3.129 | 3.137 | 610,138 | +0.01(+0.24%) |
Aug 05, 2022 | 3.045 | 3.129 | 3.045 | 3.129 | 525,802 | +0.05(+1.74%) |
Aug 04, 2022 | 3.106 | 3.114 | 3.053 | 3.076 | 689,904 | -0.01(-0.25%) |
Aug 03, 2022 | 3.053 | 3.106 | 3.038 | 3.083 | 796,404 | +0.07(+2.28%) |
Aug 02, 2022 | 3.007 | 3.038 | 2.992 | 3.015 | 557,949 | +0.00(+0.00%) |
Aug 01, 2022 | 3.030 | 3.061 | 2.999 | 3.015 | 1,140,576 | +0.02(+0.51%) |
Jul 29, 2022 | 2.931 | 3.011 | 2.916 | 2.999 | 586,872 | +0.06(+2.08%) |
Jul 28, 2022 | 2.893 | 2.946 | 2.870 | 2.938 | 476,455 | +0.07(+2.39%) |
Jul 27, 2022 | 2.801 | 2.885 | 2.786 | 2.870 | 487,153 | +0.08(+2.73%) |
Jul 26, 2022 | 2.885 | 2.885 | 2.793 | 2.793 | 362,991 | -0.08(-2.66%) |
Jul 25, 2022 | 2.854 | 2.908 | 2.793 | 2.870 | 260,089 | -0.03(-1.05%) |
Jul 22, 2022 | 2.916 | 2.952 | 2.877 | 2.900 | 664,102 | +0.02(+0.53%) |
Jul 21, 2022 | 2.862 | 2.908 | 2.835 | 2.885 | 612,875 | +0.04(+1.34%) |
Jul 20, 2022 | 2.778 | 2.893 | 2.771 | 2.847 | 1,433,159 | +0.08(+3.04%) |
Jul 19, 2022 | 2.740 | 2.782 | 2.725 | 2.763 | 686,038 | +0.06(+2.26%) |
Jul 18, 2022 | 2.755 | 2.755 | 2.694 | 2.702 | 637,009 | -0.02(-0.84%) |
Jul 15, 2022 | 2.709 | 2.725 | 2.656 | 2.725 | 3,930,707 | +0.05(+1.71%) |
Jul 14, 2022 | 2.687 | 2.694 | 2.633 | 2.679 | 841,223 | -0.02(-0.57%) |
Jul 13, 2022 | 2.679 | 2.702 | 2.656 | 2.694 | 726,605 | +0.01(+0.28%) |
Jul 12, 2022 | 2.679 | 2.721 | 2.671 | 2.687 | 902,852 | -0.01(-0.28%) |
Jul 11, 2022 | 2.748 | 2.786 | 2.679 | 2.694 | 1,308,287 | -0.10(-3.55%) |
Jul 08, 2022 | 2.771 | 2.824 | 2.755 | 2.793 | 350,072 | +0.01(+0.34%) |
Jul 07, 2022 | 2.769 | 2.791 | 2.754 | 2.784 | 378,841 | +0.04(+1.37%) |
Jul 06, 2022 | 2.746 | 2.784 | 2.701 | 2.746 | 318,893 | +0.01(+0.28%) |
Jul 05, 2022 | 2.686 | 2.739 | 2.680 | 2.739 | 413,072 | +0.03(+1.11%) |