Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.770 | 3.130 | 2.731 | 2.890 | 267,546 | +0.12(+4.33%) |
Sep 29, 2022 | 2.780 | 2.830 | 2.630 | 2.770 | 155,425 | -0.03(-1.07%) |
Sep 28, 2022 | 2.530 | 2.840 | 2.510 | 2.800 | 335,309 | +0.22(+8.53%) |
Sep 27, 2022 | 2.650 | 2.721 | 2.520 | 2.580 | 217,024 | -0.05(-1.90%) |
Sep 26, 2022 | 2.570 | 2.825 | 2.453 | 2.630 | 339,008 | +0.05(+1.94%) |
Sep 23, 2022 | 2.570 | 2.630 | 2.440 | 2.580 | 263,276 | -0.04(-1.53%) |
Sep 22, 2022 | 2.770 | 2.770 | 2.559 | 2.620 | 330,738 | -0.14(-5.07%) |
Sep 21, 2022 | 2.850 | 2.880 | 2.750 | 2.760 | 321,573 | -0.07(-2.47%) |
Sep 20, 2022 | 2.900 | 3.000 | 2.820 | 2.830 | 163,585 | -0.13(-4.39%) |
Sep 19, 2022 | 3.160 | 3.210 | 2.840 | 2.960 | 535,205 | -0.20(-6.33%) |
Sep 16, 2022 | 3.530 | 3.570 | 3.160 | 3.160 | 428,798 | -0.44(-12.22%) |
Sep 15, 2022 | 3.640 | 3.820 | 3.510 | 3.600 | 377,491 | -0.03(-0.83%) |
Sep 14, 2022 | 3.600 | 3.800 | 3.500 | 3.630 | 302,536 | +0.05(+1.40%) |
Sep 13, 2022 | 3.630 | 4.061 | 3.380 | 3.580 | 683,822 | -0.28(-7.25%) |
Sep 12, 2022 | 3.540 | 4.030 | 3.500 | 3.860 | 1,039,373 | +0.32(+9.04%) |
Sep 09, 2022 | 3.790 | 3.790 | 3.430 | 3.540 | 339,226 | -0.08(-2.21%) |
Sep 08, 2022 | 3.340 | 3.790 | 3.240 | 3.620 | 1,523,548 | +0.38(+11.73%) |
Sep 07, 2022 | 2.920 | 3.275 | 2.820 | 3.240 | 630,606 | +0.32(+10.96%) |
Sep 06, 2022 | 3.090 | 3.090 | 2.870 | 2.920 | 384,351 | -0.06(-2.01%) |
Sep 02, 2022 | 3.210 | 3.210 | 2.950 | 2.980 | 242,554 | -0.13(-4.18%) |
Sep 01, 2022 | 3.200 | 3.250 | 2.920 | 3.110 | 429,096 | -0.14(-4.31%) |
Aug 31, 2022 | 3.350 | 3.490 | 3.210 | 3.250 | 556,008 | -0.10(-2.99%) |
Aug 30, 2022 | 3.670 | 3.670 | 3.310 | 3.350 | 570,400 | -0.31(-8.47%) |
Aug 29, 2022 | 3.870 | 4.100 | 3.620 | 3.660 | 714,429 | -0.27(-6.87%) |
Aug 26, 2022 | 4.180 | 4.240 | 3.900 | 3.930 | 673,791 | -0.22(-5.30%) |
Aug 25, 2022 | 4.380 | 4.380 | 4.100 | 4.150 | 442,616 | -0.15(-3.49%) |
Aug 24, 2022 | 3.920 | 4.490 | 3.910 | 4.300 | 1,057,453 | +0.23(+5.65%) |
Aug 23, 2022 | 4.050 | 4.140 | 3.850 | 4.070 | 660,806 | -0.01(-0.25%) |
Aug 22, 2022 | 4.400 | 4.550 | 4.012 | 4.080 | 998,838 | -0.41(-9.13%) |
Aug 19, 2022 | 4.420 | 5.000 | 4.310 | 4.490 | 1,812,643 | -0.22(-4.67%) |
Aug 18, 2022 | 4.360 | 4.890 | 4.260 | 4.710 | 2,161,814 | +0.19(+4.20%) |
Aug 17, 2022 | 4.130 | 5.040 | 4.050 | 4.520 | 3,852,311 | +0.18(+4.15%) |
Aug 16, 2022 | 4.510 | 4.735 | 4.290 | 4.340 | 980,013 | -0.40(-8.44%) |
Aug 15, 2022 | 4.390 | 5.030 | 4.340 | 4.740 | 1,834,193 | -0.26(-5.20%) |
Aug 12, 2022 | 5.210 | 5.530 | 4.960 | 5.000 | 1,260,805 | -0.20(-3.85%) |
Aug 11, 2022 | 6.160 | 6.180 | 5.150 | 5.200 | 2,837,859 | -0.88(-14.47%) |
Aug 10, 2022 | 6.260 | 7.900 | 5.550 | 6.080 | 24,731,368 | -1.19(-16.37%) |
Aug 09, 2022 | 4.570 | 7.680 | 3.750 | 7.270 | 49,090,856 | +2.73(+60.13%) |
Aug 08, 2022 | 4.750 | 5.400 | 4.470 | 4.540 | 3,834,811 | -0.12(-2.47%) |
Aug 05, 2022 | 4.730 | 5.150 | 4.350 | 4.655 | 2,230,589 | -0.11(-2.41%) |
Aug 04, 2022 | 5.170 | 5.700 | 4.670 | 4.770 | 3,026,700 | -0.48(-9.14%) |
Aug 03, 2022 | 5.480 | 5.514 | 5.000 | 5.250 | 759,923 | -0.03(-0.57%) |
Aug 02, 2022 | 5.450 | 5.726 | 5.220 | 5.280 | 780,395 | -0.27(-4.86%) |
Aug 01, 2022 | 5.920 | 5.920 | 5.360 | 5.550 | 495,534 | -0.54(-8.87%) |
Jul 29, 2022 | 6.380 | 6.600 | 5.950 | 6.090 | 620,925 | -0.44(-6.74%) |
Jul 28, 2022 | 6.570 | 6.770 | 6.020 | 6.530 | 870,510 | -0.09(-1.36%) |
Jul 27, 2022 | 8.460 | 8.460 | 6.500 | 6.620 | 2,797,940 | -0.31(-4.47%) |
Jul 26, 2022 | 7.480 | 7.690 | 6.900 | 6.930 | 545,432 | -0.92(-11.72%) |
Jul 25, 2022 | 8.620 | 8.720 | 7.740 | 7.850 | 600,381 | -0.58(-6.88%) |
Jul 22, 2022 | 9.300 | 9.464 | 8.200 | 8.430 | 1,084,702 | -1.29(-13.27%) |
Jul 21, 2022 | 10.01 | 10.25 | 9.710 | 9.720 | 573,552 | -0.51(-4.99%) |
Jul 20, 2022 | 10.04 | 10.72 | 9.810 | 10.23 | 721,628 | -0.06(-0.58%) |
Jul 19, 2022 | 10.62 | 10.85 | 10.08 | 10.29 | 633,876 | -0.39(-3.65%) |
Jul 18, 2022 | 11.11 | 11.59 | 10.54 | 10.68 | 761,692 | -0.40(-3.61%) |
Jul 15, 2022 | 10.93 | 12.36 | 10.76 | 11.08 | 1,493,544 | +0.48(+4.53%) |
Jul 14, 2022 | 11.90 | 12.16 | 10.44 | 10.60 | 873,047 | -1.54(-12.69%) |
Jul 13, 2022 | 12.75 | 13.20 | 12.02 | 12.14 | 917,801 | -0.40(-3.19%) |
Jul 12, 2022 | 14.93 | 15.13 | 12.29 | 12.54 | 1,117,473 | -2.27(-15.33%) |
Jul 11, 2022 | 15.85 | 15.97 | 14.81 | 14.81 | 798,472 | -1.04(-6.56%) |
Jul 08, 2022 | 15.02 | 16.18 | 14.60 | 15.85 | 1,777,341 | +0.62(+4.07%) |
Jul 07, 2022 | 13.72 | 15.55 | 13.72 | 15.23 | 2,687,015 | +1.32(+9.49%) |
Jul 06, 2022 | 12.51 | 14.68 | 12.51 | 13.91 | 5,068,790 | +1.36(+10.84%) |
Jul 05, 2022 | 12.18 | 13.39 | 12.15 | 12.55 | 1,780,070 | +0.24(+1.95%) |