Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.750 | 2.875 | 2.720 | 2.730 | 4,222,384 | -0.05(-1.80%) |
Sep 29, 2022 | 2.950 | 2.970 | 2.770 | 2.780 | 5,607,173 | -0.26(-8.55%) |
Sep 28, 2022 | 2.850 | 3.050 | 2.840 | 3.040 | 5,333,321 | +0.18(+6.29%) |
Sep 27, 2022 | 2.830 | 2.920 | 2.750 | 2.860 | 9,301,700 | +0.12(+4.38%) |
Sep 26, 2022 | 2.810 | 3.030 | 2.735 | 2.740 | 9,263,130 | -0.10(-3.52%) |
Sep 23, 2022 | 2.630 | 2.840 | 2.600 | 2.840 | 8,378,030 | +0.12(+4.41%) |
Sep 22, 2022 | 2.940 | 2.990 | 2.690 | 2.720 | 9,701,118 | -0.22(-7.48%) |
Sep 21, 2022 | 3.110 | 3.118 | 2.930 | 2.940 | 8,027,270 | -0.14(-4.55%) |
Sep 20, 2022 | 3.180 | 3.230 | 3.080 | 3.080 | 4,511,861 | -0.15(-4.64%) |
Sep 19, 2022 | 3.130 | 3.240 | 3.080 | 3.230 | 5,812,165 | +0.06(+1.89%) |
Sep 16, 2022 | 3.380 | 3.390 | 3.170 | 3.170 | 9,462,745 | -0.27(-7.85%) |
Sep 15, 2022 | 3.450 | 3.570 | 3.410 | 3.440 | 7,077,319 | -0.04(-1.15%) |
Sep 14, 2022 | 3.480 | 3.480 | 3.365 | 3.480 | 4,879,536 | +0.02(+0.58%) |
Sep 13, 2022 | 3.640 | 3.660 | 3.440 | 3.460 | 8,633,061 | -0.37(-9.66%) |
Sep 12, 2022 | 3.690 | 3.845 | 3.640 | 3.830 | 7,178,652 | +0.18(+4.93%) |
Sep 09, 2022 | 3.540 | 3.760 | 3.540 | 3.650 | 9,122,683 | +0.14(+3.99%) |
Sep 08, 2022 | 3.370 | 3.510 | 3.340 | 3.510 | 7,131,191 | +0.10(+2.93%) |
Sep 07, 2022 | 3.210 | 3.460 | 3.150 | 3.410 | 8,631,625 | +0.15(+4.60%) |
Sep 06, 2022 | 3.450 | 3.480 | 3.230 | 3.260 | 8,187,407 | -0.20(-5.78%) |
Sep 02, 2022 | 3.550 | 3.620 | 3.440 | 3.460 | 6,903,458 | -0.06(-1.70%) |
Sep 01, 2022 | 3.590 | 3.640 | 3.340 | 3.520 | 10,847,927 | -0.16(-4.35%) |
Aug 31, 2022 | 3.700 | 3.768 | 3.600 | 3.680 | 6,802,258 | +0.00(+0.00%) |
Aug 30, 2022 | 4.100 | 4.100 | 3.560 | 3.680 | 14,590,383 | -0.28(-7.07%) |
Aug 29, 2022 | 3.770 | 4.140 | 3.750 | 3.960 | 9,958,818 | +0.12(+3.13%) |
Aug 26, 2022 | 4.220 | 4.260 | 3.800 | 3.840 | 11,687,266 | -0.39(-9.22%) |
Aug 25, 2022 | 3.950 | 4.250 | 3.850 | 4.230 | 17,292,094 | +0.34(+8.74%) |
Aug 24, 2022 | 3.440 | 3.985 | 3.360 | 3.890 | 15,951,665 | +0.45(+13.08%) |
Aug 23, 2022 | 3.310 | 3.570 | 3.300 | 3.440 | 9,274,615 | +0.14(+4.24%) |
Aug 22, 2022 | 3.690 | 3.700 | 3.280 | 3.300 | 13,945,175 | -0.52(-13.61%) |
Aug 19, 2022 | 3.690 | 3.880 | 3.650 | 3.820 | 17,378,088 | +0.01(+0.26%) |
Aug 18, 2022 | 4.010 | 4.040 | 3.690 | 3.810 | 16,712,979 | -0.25(-6.16%) |
Aug 17, 2022 | 3.730 | 4.300 | 3.640 | 4.060 | 29,964,404 | +0.28(+7.41%) |
Aug 16, 2022 | 3.860 | 3.960 | 3.550 | 3.780 | 18,980,530 | -0.04(-1.05%) |
Aug 15, 2022 | 3.260 | 3.940 | 3.230 | 3.820 | 22,743,446 | +0.52(+15.76%) |
Aug 12, 2022 | 3.230 | 3.320 | 3.170 | 3.300 | 8,969,768 | +0.15(+4.76%) |
Aug 11, 2022 | 3.350 | 3.520 | 3.130 | 3.150 | 14,930,948 | -0.14(-4.26%) |
Aug 10, 2022 | 3.010 | 3.360 | 2.840 | 3.290 | 16,174,575 | +0.42(+14.63%) |
Aug 09, 2022 | 3.180 | 3.240 | 2.870 | 2.870 | 11,137,517 | -0.41(-12.50%) |
Aug 08, 2022 | 2.740 | 3.280 | 2.700 | 3.280 | 16,746,383 | +0.58(+21.48%) |
Aug 05, 2022 | 2.600 | 2.760 | 2.510 | 2.700 | 9,963,521 | -0.19(-6.57%) |
Aug 04, 2022 | 2.890 | 3.010 | 2.761 | 2.890 | 8,764,298 | -0.03(-1.03%) |
Aug 03, 2022 | 2.990 | 3.030 | 2.840 | 2.920 | 9,733,098 | +0.05(+1.74%) |
Aug 02, 2022 | 2.540 | 2.930 | 2.500 | 2.870 | 13,310,461 | +0.34(+13.44%) |
Aug 01, 2022 | 2.630 | 2.630 | 2.510 | 2.530 | 5,976,321 | -0.10(-3.80%) |
Jul 29, 2022 | 2.530 | 2.670 | 2.460 | 2.630 | 10,052,197 | +0.07(+2.73%) |
Jul 28, 2022 | 2.430 | 2.570 | 2.363 | 2.560 | 8,887,527 | +0.12(+4.92%) |
Jul 27, 2022 | 2.420 | 2.440 | 2.340 | 2.440 | 5,407,640 | +0.08(+3.39%) |
Jul 26, 2022 | 2.490 | 2.510 | 2.340 | 2.360 | 7,486,380 | -0.18(-7.09%) |
Jul 25, 2022 | 2.560 | 2.620 | 2.450 | 2.540 | 10,525,488 | -0.02(-0.97%) |
Jul 22, 2022 | 2.710 | 2.840 | 2.520 | 2.565 | 10,683,568 | -0.19(-7.07%) |
Jul 21, 2022 | 3.130 | 3.150 | 2.720 | 2.760 | 23,522,564 | -0.29(-9.51%) |
Jul 20, 2022 | 2.600 | 3.175 | 2.550 | 3.050 | 32,393,432 | +0.44(+16.86%) |
Jul 19, 2022 | 2.630 | 2.790 | 2.470 | 2.610 | 20,731,308 | +0.02(+0.77%) |
Jul 18, 2022 | 2.300 | 2.740 | 2.280 | 2.590 | 20,472,360 | +0.35(+15.62%) |
Jul 15, 2022 | 2.450 | 2.490 | 2.180 | 2.240 | 12,670,884 | -0.20(-8.20%) |
Jul 14, 2022 | 2.200 | 2.460 | 2.130 | 2.440 | 23,747,250 | +0.20(+8.93%) |
Jul 13, 2022 | 2.240 | 2.270 | 2.160 | 2.240 | 9,051,357 | -0.05(-2.18%) |
Jul 12, 2022 | 2.310 | 2.380 | 2.250 | 2.290 | 9,328,772 | -0.02(-0.87%) |
Jul 11, 2022 | 2.470 | 2.590 | 2.315 | 2.310 | 13,174,486 | -0.31(-11.83%) |
Jul 08, 2022 | 2.670 | 2.680 | 2.530 | 2.620 | 16,783,120 | -0.09(-3.32%) |
Jul 07, 2022 | 2.640 | 2.760 | 2.590 | 2.710 | 10,043,451 | +0.06(+2.26%) |
Jul 06, 2022 | 2.730 | 2.780 | 2.590 | 2.650 | 9,136,833 | -0.06(-2.21%) |
Jul 05, 2022 | 2.750 | 2.760 | 2.610 | 2.710 | 11,765,943 | -0.10(-3.56%) |