Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.520 | 2.600 | 2.520 | 2.600 | 196,516 | +0.03(+1.16%) |
Sep 29, 2022 | 2.640 | 2.640 | 2.550 | 2.570 | 139,746 | -0.02(-0.77%) |
Sep 28, 2022 | 2.590 | 2.610 | 2.570 | 2.590 | 102,843 | -0.06(-2.26%) |
Sep 27, 2022 | 2.650 | 2.680 | 2.580 | 2.650 | 84,538 | +0.00(+0.00%) |
Sep 26, 2022 | 2.570 | 2.760 | 2.570 | 2.650 | 233,770 | +0.04(+1.53%) |
Sep 23, 2022 | 2.580 | 2.650 | 2.550 | 2.610 | 285,551 | +0.00(+0.00%) |
Sep 22, 2022 | 2.570 | 2.630 | 2.560 | 2.610 | 198,468 | +0.05(+1.95%) |
Sep 21, 2022 | 2.590 | 2.700 | 2.560 | 2.560 | 300,933 | -0.02(-0.78%) |
Sep 20, 2022 | 2.700 | 2.700 | 2.550 | 2.580 | 334,731 | -0.09(-3.55%) |
Sep 19, 2022 | 2.720 | 2.770 | 2.600 | 2.675 | 333,946 | -0.10(-3.78%) |
Sep 16, 2022 | 2.775 | 2.790 | 2.620 | 2.780 | 300,731 | +0.00(+0.18%) |
Sep 15, 2022 | 2.850 | 2.850 | 2.750 | 2.775 | 166,404 | -0.08(-2.63%) |
Sep 14, 2022 | 2.820 | 2.890 | 2.763 | 2.850 | 224,611 | +0.03(+1.06%) |
Sep 13, 2022 | 2.930 | 3.000 | 2.810 | 2.820 | 196,283 | -0.11(-3.69%) |
Sep 12, 2022 | 3.040 | 3.040 | 2.870 | 2.928 | 141,825 | +0.10(+3.65%) |
Sep 09, 2022 | 2.785 | 2.850 | 2.750 | 2.825 | 256,290 | +0.06(+2.17%) |
Sep 08, 2022 | 2.750 | 2.790 | 2.730 | 2.765 | 290,916 | -0.01(-0.54%) |
Sep 07, 2022 | 2.800 | 2.850 | 2.760 | 2.780 | 388,742 | -0.06(-2.11%) |
Sep 06, 2022 | 2.910 | 2.940 | 2.830 | 2.840 | 183,903 | -0.10(-3.53%) |
Sep 02, 2022 | 2.850 | 2.955 | 2.830 | 2.944 | 136,516 | +0.09(+3.30%) |
Sep 01, 2022 | 3.000 | 3.010 | 2.800 | 2.850 | 419,904 | -0.14(-4.68%) |
Aug 31, 2022 | 3.050 | 3.070 | 2.960 | 2.990 | 205,865 | -0.05(-1.64%) |
Aug 30, 2022 | 3.000 | 3.070 | 2.970 | 3.040 | 138,760 | +0.04(+1.42%) |
Aug 29, 2022 | 3.110 | 3.150 | 2.960 | 2.998 | 318,129 | -0.11(-3.62%) |
Aug 26, 2022 | 3.170 | 3.260 | 3.060 | 3.110 | 225,482 | -0.08(-2.51%) |
Aug 25, 2022 | 3.050 | 3.290 | 2.960 | 3.190 | 388,547 | +0.16(+5.28%) |
Aug 24, 2022 | 3.000 | 3.030 | 3.000 | 3.030 | 87,588 | +0.02(+0.66%) |
Aug 23, 2022 | 3.000 | 3.080 | 3.000 | 3.010 | 203,508 | -0.02(-0.66%) |
Aug 22, 2022 | 3.020 | 3.090 | 2.990 | 3.030 | 292,744 | +0.03(+1.00%) |
Aug 19, 2022 | 3.000 | 3.060 | 2.980 | 3.000 | 192,453 | +0.00(+0.00%) |
Aug 18, 2022 | 2.980 | 3.080 | 2.970 | 3.000 | 161,467 | -0.02(-0.78%) |
Aug 17, 2022 | 3.010 | 3.030 | 2.960 | 3.023 | 231,604 | -0.01(-0.38%) |
Aug 16, 2022 | 3.050 | 3.100 | 2.990 | 3.035 | 536,129 | -0.01(-0.49%) |
Aug 15, 2022 | 3.060 | 3.170 | 3.010 | 3.050 | 231,577 | -0.04(-1.29%) |
Aug 12, 2022 | 3.170 | 3.170 | 3.050 | 3.090 | 206,144 | -0.06(-1.90%) |
Aug 11, 2022 | 3.110 | 3.180 | 3.050 | 3.150 | 177,076 | +0.01(+0.32%) |
Aug 10, 2022 | 3.090 | 3.290 | 3.030 | 3.140 | 166,843 | +0.00(+0.00%) |
Aug 09, 2022 | 3.250 | 3.300 | 3.100 | 3.140 | 241,842 | -0.11(-3.38%) |
Aug 08, 2022 | 3.370 | 3.400 | 3.230 | 3.250 | 250,963 | -0.17(-4.97%) |
Aug 05, 2022 | 3.400 | 3.460 | 3.240 | 3.420 | 105,267 | -0.03(-0.87%) |
Aug 04, 2022 | 3.435 | 3.490 | 3.350 | 3.450 | 199,581 | +0.01(+0.29%) |
Aug 03, 2022 | 3.330 | 3.550 | 3.210 | 3.440 | 222,913 | +0.06(+1.78%) |
Aug 02, 2022 | 3.390 | 3.840 | 3.250 | 3.380 | 510,631 | +0.18(+5.62%) |
Aug 01, 2022 | 3.350 | 3.500 | 3.180 | 3.200 | 323,479 | -0.16(-4.76%) |
Jul 29, 2022 | 3.255 | 3.450 | 3.230 | 3.360 | 304,554 | +0.11(+3.38%) |
Jul 28, 2022 | 3.040 | 3.300 | 3.020 | 3.250 | 200,476 | +0.24(+7.98%) |
Jul 27, 2022 | 3.190 | 3.190 | 2.980 | 3.010 | 582,048 | -0.19(-5.94%) |
Jul 26, 2022 | 3.280 | 3.330 | 3.150 | 3.200 | 226,053 | -0.07(-2.14%) |
Jul 25, 2022 | 3.290 | 3.310 | 3.250 | 3.270 | 110,710 | -0.03(-0.91%) |
Jul 22, 2022 | 3.410 | 3.470 | 3.260 | 3.300 | 176,349 | -0.03(-0.90%) |
Jul 21, 2022 | 3.360 | 3.420 | 3.280 | 3.330 | 126,688 | +0.05(+1.52%) |
Jul 20, 2022 | 3.190 | 3.350 | 3.180 | 3.280 | 213,066 | +0.14(+4.46%) |
Jul 19, 2022 | 3.110 | 3.140 | 3.090 | 3.140 | 280,899 | +0.01(+0.42%) |
Jul 18, 2022 | 3.280 | 3.280 | 3.100 | 3.127 | 600,181 | -0.17(-5.24%) |
Jul 15, 2022 | 3.490 | 3.500 | 3.250 | 3.300 | 404,765 | +0.01(+0.30%) |
Jul 14, 2022 | 3.190 | 3.490 | 2.930 | 3.290 | 1,469,721 | -0.06(-1.79%) |
Jul 13, 2022 | 4.870 | 4.890 | 2.750 | 3.350 | 2,830,884 | -1.50(-30.93%) |
Jul 12, 2022 | 4.660 | 4.870 | 4.490 | 4.850 | 330,827 | +0.20(+4.30%) |
Jul 11, 2022 | 4.150 | 4.670 | 4.100 | 4.650 | 431,455 | +0.45(+10.71%) |
Jul 08, 2022 | 4.090 | 4.390 | 3.970 | 4.200 | 224,672 | +0.04(+0.96%) |
Jul 07, 2022 | 3.650 | 4.220 | 3.650 | 4.160 | 264,086 | +0.50(+13.66%) |
Jul 06, 2022 | 3.500 | 3.920 | 3.490 | 3.660 | 271,821 | +0.07(+1.95%) |
Jul 05, 2022 | 3.440 | 3.620 | 3.160 | 3.590 | 331,477 | +0.30(+9.12%) |