Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.640 | 2.790 | 2.610 | 2.610 | 1,441,441 | -0.06(-2.25%) |
Sep 29, 2022 | 2.800 | 2.830 | 2.640 | 2.670 | 3,919,846 | -0.18(-6.32%) |
Sep 28, 2022 | 2.780 | 2.870 | 2.740 | 2.850 | 1,309,178 | +0.07(+2.52%) |
Sep 27, 2022 | 2.820 | 2.900 | 2.730 | 2.780 | 1,184,357 | +0.04(+1.46%) |
Sep 26, 2022 | 2.810 | 2.910 | 2.710 | 2.740 | 1,375,015 | -0.06(-2.14%) |
Sep 23, 2022 | 2.850 | 2.860 | 2.700 | 2.800 | 2,244,613 | -0.09(-3.11%) |
Sep 22, 2022 | 2.990 | 3.015 | 2.850 | 2.890 | 1,544,731 | -0.10(-3.34%) |
Sep 21, 2022 | 3.020 | 3.120 | 2.940 | 2.990 | 1,110,618 | -0.02(-0.66%) |
Sep 20, 2022 | 3.010 | 3.210 | 2.950 | 3.010 | 1,380,683 | +0.01(+0.33%) |
Sep 19, 2022 | 3.000 | 3.080 | 2.985 | 3.000 | 1,634,709 | -0.01(-0.33%) |
Sep 16, 2022 | 3.140 | 3.149 | 3.000 | 3.010 | 4,615,544 | -0.16(-5.05%) |
Sep 15, 2022 | 3.280 | 3.360 | 3.165 | 3.170 | 1,385,406 | -0.06(-1.86%) |
Sep 14, 2022 | 3.210 | 3.255 | 3.100 | 3.230 | 1,756,300 | +0.02(+0.62%) |
Sep 13, 2022 | 3.250 | 3.330 | 3.200 | 3.210 | 1,438,436 | -0.17(-5.03%) |
Sep 12, 2022 | 3.520 | 3.535 | 3.262 | 3.380 | 1,824,186 | -0.12(-3.43%) |
Sep 09, 2022 | 3.490 | 3.573 | 3.455 | 3.500 | 1,403,552 | +0.04(+1.16%) |
Sep 08, 2022 | 3.570 | 3.570 | 3.360 | 3.460 | 1,263,936 | -0.04(-1.14%) |
Sep 07, 2022 | 3.460 | 3.585 | 3.430 | 3.500 | 819,853 | +0.02(+0.57%) |
Sep 06, 2022 | 3.470 | 3.630 | 3.410 | 3.480 | 1,150,772 | +0.12(+3.57%) |
Sep 02, 2022 | 3.500 | 3.530 | 3.350 | 3.360 | 932,885 | -0.10(-2.89%) |
Sep 01, 2022 | 3.510 | 3.550 | 3.320 | 3.460 | 1,194,803 | -0.08(-2.26%) |
Aug 31, 2022 | 3.570 | 3.650 | 3.530 | 3.540 | 911,623 | -0.02(-0.56%) |
Aug 30, 2022 | 3.630 | 3.720 | 3.520 | 3.560 | 729,962 | -0.01(-0.28%) |
Aug 29, 2022 | 3.510 | 3.660 | 3.500 | 3.570 | 828,502 | -0.01(-0.28%) |
Aug 26, 2022 | 3.830 | 3.860 | 3.570 | 3.580 | 1,088,331 | -0.25(-6.53%) |
Aug 25, 2022 | 3.830 | 3.900 | 3.740 | 3.830 | 972,964 | +0.04(+1.06%) |
Aug 24, 2022 | 3.710 | 3.850 | 3.710 | 3.790 | 1,301,872 | +0.10(+2.71%) |
Aug 23, 2022 | 3.660 | 3.900 | 3.550 | 3.690 | 2,159,163 | +0.03(+0.82%) |
Aug 22, 2022 | 3.590 | 3.680 | 3.540 | 3.660 | 935,277 | +0.01(+0.27%) |
Aug 19, 2022 | 3.840 | 3.880 | 3.650 | 3.650 | 1,137,147 | -0.24(-6.17%) |
Aug 18, 2022 | 3.950 | 3.980 | 3.760 | 3.890 | 1,885,801 | -0.08(-2.02%) |
Aug 17, 2022 | 4.320 | 4.370 | 3.960 | 3.970 | 3,784,354 | -0.68(-14.62%) |
Aug 16, 2022 | 4.650 | 4.769 | 4.490 | 4.650 | 1,703,327 | +0.04(+0.87%) |
Aug 15, 2022 | 4.830 | 4.850 | 4.555 | 4.610 | 1,692,307 | -0.23(-4.75%) |
Aug 12, 2022 | 4.810 | 4.895 | 4.495 | 4.840 | 3,441,992 | +0.06(+1.26%) |
Aug 11, 2022 | 4.750 | 4.980 | 4.380 | 4.780 | 9,621,962 | +0.55(+13.00%) |
Aug 10, 2022 | 4.610 | 4.659 | 4.190 | 4.230 | 3,063,092 | -0.14(-3.20%) |
Aug 09, 2022 | 4.350 | 4.380 | 4.150 | 4.370 | 1,822,092 | -0.02(-0.46%) |
Aug 08, 2022 | 4.400 | 4.580 | 4.340 | 4.390 | 959,429 | +0.01(+0.23%) |
Aug 05, 2022 | 4.500 | 4.545 | 4.330 | 4.380 | 1,120,683 | -0.17(-3.74%) |
Aug 04, 2022 | 4.430 | 4.590 | 4.370 | 4.550 | 1,656,093 | +0.15(+3.41%) |
Aug 03, 2022 | 4.300 | 4.470 | 4.220 | 4.400 | 1,276,275 | +0.13(+3.04%) |
Aug 02, 2022 | 4.140 | 4.320 | 4.050 | 4.270 | 1,167,040 | +0.10(+2.40%) |
Aug 01, 2022 | 4.020 | 4.180 | 3.859 | 4.170 | 1,399,487 | +0.13(+3.22%) |
Jul 29, 2022 | 3.910 | 4.115 | 3.765 | 4.040 | 2,214,300 | +0.12(+3.06%) |
Jul 28, 2022 | 3.650 | 4.040 | 3.630 | 3.920 | 3,312,128 | +0.28(+7.69%) |
Jul 27, 2022 | 3.490 | 3.750 | 3.390 | 3.640 | 3,974,706 | +0.36(+10.98%) |
Jul 26, 2022 | 3.190 | 3.310 | 3.120 | 3.280 | 797,896 | +0.07(+2.18%) |
Jul 25, 2022 | 3.160 | 3.225 | 3.090 | 3.210 | 734,858 | +0.06(+1.90%) |
Jul 22, 2022 | 3.470 | 3.490 | 3.140 | 3.150 | 1,206,484 | -0.32(-9.22%) |
Jul 21, 2022 | 3.390 | 3.470 | 3.285 | 3.470 | 1,266,752 | +0.09(+2.66%) |
Jul 20, 2022 | 3.390 | 3.560 | 3.350 | 3.380 | 1,448,780 | -0.02(-0.59%) |
Jul 19, 2022 | 3.350 | 3.410 | 3.230 | 3.400 | 1,228,181 | +0.14(+4.29%) |
Jul 18, 2022 | 3.300 | 3.420 | 3.240 | 3.260 | 1,557,798 | +0.06(+1.87%) |
Jul 15, 2022 | 3.080 | 3.230 | 2.925 | 3.200 | 1,558,457 | +0.23(+7.74%) |
Jul 14, 2022 | 2.920 | 3.020 | 2.870 | 2.970 | 802,565 | -0.02(-0.67%) |
Jul 13, 2022 | 2.870 | 3.010 | 2.850 | 2.990 | 1,490,892 | -0.02(-0.66%) |
Jul 12, 2022 | 3.020 | 3.060 | 2.940 | 3.010 | 733,717 | +0.00(+0.00%) |
Jul 11, 2022 | 3.290 | 3.350 | 2.980 | 3.010 | 1,058,437 | -0.32(-9.61%) |
Jul 08, 2022 | 3.160 | 3.430 | 3.100 | 3.330 | 1,815,549 | +0.13(+4.06%) |
Jul 07, 2022 | 2.950 | 3.205 | 2.900 | 3.200 | 1,618,276 | +0.29(+9.97%) |
Jul 06, 2022 | 3.080 | 3.140 | 2.890 | 2.910 | 1,746,971 | -0.21(-6.73%) |
Jul 05, 2022 | 2.830 | 3.130 | 2.790 | 3.120 | 2,493,201 | +0.23(+7.96%) |