Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.860 | 1.962 | 1.800 | 1.800 | 38,355 | -0.07(-3.74%) |
Sep 29, 2022 | 1.920 | 1.950 | 1.856 | 1.870 | 32,498 | -0.01(-0.53%) |
Sep 28, 2022 | 1.730 | 1.900 | 1.730 | 1.880 | 23,671 | +0.10(+5.62%) |
Sep 27, 2022 | 1.740 | 1.830 | 1.740 | 1.780 | 18,918 | +0.01(+0.56%) |
Sep 26, 2022 | 1.680 | 1.840 | 1.612 | 1.770 | 151,471 | +0.11(+6.63%) |
Sep 23, 2022 | 1.650 | 1.680 | 1.570 | 1.660 | 98,936 | -0.02(-1.19%) |
Sep 22, 2022 | 1.730 | 1.800 | 1.652 | 1.680 | 94,999 | -0.08(-4.55%) |
Sep 21, 2022 | 1.990 | 2.027 | 1.720 | 1.760 | 428,668 | -0.20(-10.20%) |
Sep 20, 2022 | 1.850 | 2.030 | 1.750 | 1.960 | 543,048 | +0.11(+5.95%) |
Sep 19, 2022 | 2.020 | 2.080 | 1.810 | 1.850 | 206,324 | -0.21(-10.19%) |
Sep 16, 2022 | 2.200 | 2.280 | 2.050 | 2.060 | 211,067 | -0.14(-6.36%) |
Sep 15, 2022 | 2.280 | 2.330 | 2.200 | 2.200 | 167,324 | -0.09(-3.93%) |
Sep 14, 2022 | 2.350 | 2.350 | 2.220 | 2.290 | 125,862 | +0.03(+1.33%) |
Sep 13, 2022 | 2.340 | 2.430 | 2.226 | 2.260 | 342,478 | -0.08(-3.42%) |
Sep 12, 2022 | 2.240 | 2.450 | 2.230 | 2.340 | 364,385 | +0.03(+1.30%) |
Sep 09, 2022 | 2.480 | 2.490 | 2.200 | 2.310 | 513,215 | -0.15(-5.91%) |
Sep 08, 2022 | 2.700 | 3.060 | 2.350 | 2.455 | 818,421 | -0.19(-7.01%) |
Sep 07, 2022 | 2.530 | 2.750 | 2.530 | 2.640 | 284,251 | +0.11(+4.35%) |
Sep 06, 2022 | 2.510 | 2.590 | 2.350 | 2.530 | 539,173 | -0.05(-1.94%) |
Sep 02, 2022 | 2.610 | 2.720 | 2.410 | 2.580 | 439,372 | -0.16(-5.84%) |
Sep 01, 2022 | 2.300 | 3.160 | 2.180 | 2.740 | 4,976,659 | +0.43(+18.61%) |
Aug 31, 2022 | 2.490 | 2.568 | 2.260 | 2.310 | 170,717 | -0.22(-8.70%) |
Aug 30, 2022 | 2.650 | 2.654 | 2.460 | 2.530 | 121,987 | -0.16(-5.96%) |
Aug 29, 2022 | 2.540 | 2.950 | 2.540 | 2.690 | 315,317 | +0.12(+4.64%) |
Aug 26, 2022 | 2.890 | 3.130 | 2.480 | 2.571 | 254,401 | -0.40(-13.61%) |
Aug 25, 2022 | 3.220 | 3.270 | 2.920 | 2.976 | 128,081 | -0.25(-7.84%) |
Aug 24, 2022 | 3.300 | 3.300 | 3.172 | 3.229 | 61,777 | +0.06(+1.80%) |
Aug 23, 2022 | 2.900 | 3.373 | 2.918 | 3.172 | 140,534 | +0.20(+6.59%) |
Aug 22, 2022 | 2.800 | 3.150 | 2.753 | 2.976 | 54,670 | +0.08(+2.62%) |
Aug 19, 2022 | 2.961 | 3.098 | 2.710 | 2.900 | 111,908 | -0.06(-2.19%) |
Aug 18, 2022 | 3.100 | 3.155 | 2.920 | 2.965 | 59,930 | -0.12(-3.80%) |
Aug 17, 2022 | 3.180 | 3.244 | 3.060 | 3.082 | 32,150 | -0.12(-3.69%) |
Aug 16, 2022 | 3.220 | 3.382 | 3.105 | 3.200 | 123,068 | -0.15(-4.45%) |
Aug 15, 2022 | 3.172 | 3.501 | 3.100 | 3.349 | 71,152 | +0.18(+5.51%) |
Aug 12, 2022 | 3.800 | 3.800 | 3.110 | 3.174 | 86,287 | -0.26(-7.46%) |
Aug 11, 2022 | 3.500 | 3.600 | 3.400 | 3.430 | 62,747 | +0.05(+1.33%) |
Aug 10, 2022 | 3.315 | 3.500 | 3.301 | 3.385 | 29,803 | +0.08(+2.48%) |
Aug 09, 2022 | 3.535 | 3.680 | 3.301 | 3.303 | 144,460 | -0.16(-4.70%) |
Aug 08, 2022 | 3.200 | 3.500 | 3.090 | 3.466 | 190,582 | +0.38(+12.17%) |
Aug 05, 2022 | 2.901 | 3.102 | 2.900 | 3.090 | 81,782 | +0.09(+3.00%) |
Aug 04, 2022 | 2.920 | 3.000 | 2.860 | 3.000 | 54,812 | +0.09(+3.06%) |
Aug 03, 2022 | 3.050 | 3.070 | 2.860 | 2.911 | 83,531 | -0.04(-1.32%) |
Aug 02, 2022 | 3.100 | 3.100 | 2.930 | 2.950 | 48,257 | -0.13(-4.38%) |
Aug 01, 2022 | 3.092 | 3.100 | 2.927 | 3.085 | 29,895 | -0.02(-0.48%) |
Jul 29, 2022 | 3.000 | 3.300 | 3.000 | 3.100 | 105,078 | +0.10(+3.33%) |
Jul 28, 2022 | 2.977 | 3.030 | 2.850 | 3.000 | 47,717 | +0.00(+0.00%) |
Jul 27, 2022 | 2.900 | 3.085 | 2.900 | 3.000 | 60,772 | +0.09(+3.06%) |
Jul 26, 2022 | 3.022 | 3.109 | 2.805 | 2.911 | 94,556 | -0.12(-3.86%) |
Jul 25, 2022 | 3.081 | 3.092 | 2.900 | 3.028 | 50,621 | -0.03(-0.92%) |
Jul 22, 2022 | 3.250 | 3.250 | 2.880 | 3.056 | 84,624 | -0.27(-7.98%) |
Jul 21, 2022 | 3.233 | 3.370 | 3.150 | 3.321 | 74,672 | -0.03(-0.90%) |
Jul 20, 2022 | 3.000 | 3.410 | 3.000 | 3.351 | 133,285 | +0.23(+7.40%) |
Jul 19, 2022 | 3.155 | 3.380 | 2.900 | 3.120 | 191,399 | -0.16(-4.79%) |
Jul 18, 2022 | 3.650 | 3.699 | 3.138 | 3.277 | 304,774 | -0.41(-11.22%) |
Jul 15, 2022 | 3.700 | 3.850 | 3.619 | 3.691 | 86,694 | -0.11(-2.87%) |
Jul 14, 2022 | 3.700 | 3.875 | 3.700 | 3.800 | 73,150 | +0.03(+0.82%) |
Jul 13, 2022 | 3.720 | 3.800 | 3.700 | 3.769 | 57,577 | -0.03(-0.82%) |
Jul 12, 2022 | 3.800 | 3.850 | 3.651 | 3.800 | 70,626 | -0.01(-0.26%) |
Jul 11, 2022 | 4.000 | 4.098 | 3.710 | 3.810 | 132,017 | -0.20(-5.03%) |
Jul 08, 2022 | 3.666 | 4.199 | 3.600 | 4.012 | 272,653 | +0.30(+8.11%) |
Jul 07, 2022 | 3.902 | 3.902 | 3.612 | 3.711 | 389,547 | -0.30(-7.41%) |
Jul 06, 2022 | 4.284 | 4.284 | 4.000 | 4.008 | 259,401 | -0.28(-6.46%) |
Jul 05, 2022 | 5.600 | 5.570 | 4.110 | 4.285 | 1,016,696 | -1.38(-24.39%) |