Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.910 | 2.935 | 2.810 | 2.820 | 1,492,575 | -0.11(-3.75%) |
Sep 29, 2022 | 3.010 | 3.040 | 2.910 | 2.930 | 1,299,756 | -0.16(-5.18%) |
Sep 28, 2022 | 2.910 | 3.100 | 2.890 | 3.090 | 1,625,640 | +0.19(+6.55%) |
Sep 27, 2022 | 2.870 | 2.950 | 2.840 | 2.900 | 2,060,481 | +0.07(+2.47%) |
Sep 26, 2022 | 2.830 | 2.990 | 2.830 | 2.830 | 1,161,791 | -0.03(-1.05%) |
Sep 23, 2022 | 2.830 | 2.880 | 2.760 | 2.860 | 1,408,788 | +0.00(+0.00%) |
Sep 22, 2022 | 2.970 | 3.000 | 2.850 | 2.860 | 2,016,792 | -0.13(-4.35%) |
Sep 21, 2022 | 3.020 | 3.080 | 2.965 | 2.990 | 959,965 | -0.02(-0.66%) |
Sep 20, 2022 | 3.040 | 3.060 | 2.970 | 3.010 | 844,367 | -0.05(-1.63%) |
Sep 19, 2022 | 3.010 | 3.080 | 2.980 | 3.060 | 697,109 | +0.01(+0.33%) |
Sep 16, 2022 | 3.120 | 3.130 | 3.010 | 3.050 | 1,206,809 | -0.14(-4.39%) |
Sep 15, 2022 | 3.060 | 3.239 | 3.060 | 3.190 | 949,589 | +0.08(+2.57%) |
Sep 14, 2022 | 3.090 | 3.120 | 3.020 | 3.110 | 702,195 | +0.02(+0.65%) |
Sep 13, 2022 | 3.130 | 3.190 | 3.090 | 3.090 | 1,364,482 | -0.18(-5.50%) |
Sep 12, 2022 | 3.180 | 3.280 | 3.175 | 3.270 | 1,603,787 | +0.09(+2.83%) |
Sep 09, 2022 | 3.090 | 3.250 | 3.070 | 3.180 | 1,932,475 | +0.12(+3.92%) |
Sep 08, 2022 | 2.910 | 3.090 | 2.900 | 3.060 | 1,205,796 | +0.10(+3.38%) |
Sep 07, 2022 | 2.860 | 2.965 | 2.840 | 2.960 | 1,082,674 | +0.07(+2.42%) |
Sep 06, 2022 | 2.900 | 2.970 | 2.850 | 2.890 | 1,652,367 | -0.08(-2.69%) |
Sep 02, 2022 | 3.000 | 3.010 | 2.930 | 2.970 | 1,438,810 | +0.01(+0.34%) |
Sep 01, 2022 | 3.020 | 3.040 | 2.880 | 2.960 | 1,580,256 | -0.09(-2.95%) |
Aug 31, 2022 | 3.000 | 3.080 | 2.940 | 3.050 | 1,784,266 | +0.08(+2.69%) |
Aug 30, 2022 | 3.210 | 3.210 | 2.970 | 2.970 | 1,667,306 | -0.19(-6.01%) |
Aug 29, 2022 | 3.070 | 3.220 | 3.065 | 3.160 | 1,141,540 | +0.03(+0.96%) |
Aug 26, 2022 | 3.290 | 3.323 | 3.100 | 3.130 | 1,653,863 | -0.20(-6.01%) |
Aug 25, 2022 | 3.160 | 3.352 | 3.130 | 3.330 | 2,583,685 | +0.23(+7.42%) |
Aug 24, 2022 | 2.940 | 3.105 | 2.910 | 3.100 | 1,905,748 | +0.18(+6.16%) |
Aug 23, 2022 | 2.920 | 2.960 | 2.900 | 2.920 | 1,336,927 | +0.00(+0.00%) |
Aug 22, 2022 | 2.920 | 2.950 | 2.870 | 2.920 | 1,807,249 | -0.02(-0.68%) |
Aug 19, 2022 | 3.060 | 3.060 | 2.935 | 2.940 | 2,432,868 | -0.14(-4.55%) |
Aug 18, 2022 | 3.180 | 3.180 | 3.050 | 3.080 | 1,329,841 | -0.11(-3.45%) |
Aug 17, 2022 | 3.370 | 3.440 | 3.190 | 3.190 | 3,240,575 | -0.22(-6.45%) |
Aug 16, 2022 | 3.370 | 3.480 | 3.290 | 3.410 | 1,890,743 | +0.01(+0.29%) |
Aug 15, 2022 | 3.150 | 3.400 | 3.140 | 3.400 | 2,934,710 | +0.23(+7.26%) |
Aug 12, 2022 | 3.110 | 3.190 | 3.020 | 3.170 | 1,876,526 | +0.12(+3.93%) |
Aug 11, 2022 | 3.070 | 3.225 | 3.040 | 3.050 | 2,645,628 | +0.02(+0.66%) |
Aug 10, 2022 | 3.140 | 3.150 | 2.980 | 3.030 | 3,564,868 | -0.06(-1.94%) |
Aug 09, 2022 | 3.340 | 3.360 | 3.070 | 3.090 | 3,672,823 | -0.49(-13.69%) |
Aug 08, 2022 | 3.430 | 3.600 | 3.420 | 3.580 | 2,682,742 | +0.17(+4.99%) |
Aug 05, 2022 | 3.340 | 3.430 | 3.280 | 3.410 | 1,047,671 | -0.01(-0.29%) |
Aug 04, 2022 | 3.430 | 3.490 | 3.340 | 3.420 | 1,702,554 | +0.00(+0.00%) |
Aug 03, 2022 | 3.320 | 3.455 | 3.290 | 3.420 | 1,780,544 | +0.11(+3.32%) |
Aug 02, 2022 | 3.160 | 3.355 | 3.160 | 3.310 | 2,509,841 | +0.13(+4.09%) |
Aug 01, 2022 | 3.160 | 3.240 | 3.070 | 3.180 | 1,671,749 | +0.03(+0.95%) |
Jul 29, 2022 | 3.080 | 3.180 | 3.020 | 3.150 | 1,600,937 | +0.04(+1.29%) |
Jul 28, 2022 | 2.990 | 3.130 | 2.960 | 3.110 | 2,298,802 | +0.14(+4.71%) |
Jul 27, 2022 | 2.990 | 2.990 | 2.882 | 2.970 | 1,705,670 | +0.04(+1.37%) |
Jul 26, 2022 | 3.020 | 3.030 | 2.920 | 2.930 | 1,587,465 | -0.12(-3.93%) |
Jul 25, 2022 | 3.040 | 3.105 | 2.889 | 3.050 | 2,131,070 | +0.01(+0.33%) |
Jul 22, 2022 | 3.300 | 3.300 | 3.010 | 3.040 | 2,151,900 | -0.23(-7.03%) |
Jul 21, 2022 | 3.330 | 3.370 | 3.171 | 3.270 | 3,548,312 | -0.04(-1.21%) |
Jul 20, 2022 | 3.000 | 3.330 | 2.960 | 3.310 | 6,262,324 | +0.33(+11.07%) |
Jul 19, 2022 | 3.040 | 3.145 | 2.920 | 2.980 | 3,549,565 | -0.03(-1.00%) |
Jul 18, 2022 | 2.960 | 3.120 | 2.915 | 3.010 | 2,681,812 | +0.07(+2.38%) |
Jul 15, 2022 | 3.130 | 3.180 | 2.900 | 2.940 | 1,900,369 | -0.18(-5.77%) |
Jul 14, 2022 | 2.950 | 3.140 | 2.840 | 3.120 | 3,726,294 | +0.13(+4.35%) |
Jul 13, 2022 | 2.940 | 3.040 | 2.905 | 2.990 | 828,552 | +0.00(+0.00%) |
Jul 12, 2022 | 2.980 | 3.010 | 2.915 | 2.990 | 1,072,631 | +0.03(+1.01%) |
Jul 11, 2022 | 3.090 | 3.180 | 2.955 | 2.960 | 1,239,135 | -0.17(-5.43%) |
Jul 08, 2022 | 3.090 | 3.268 | 3.040 | 3.130 | 1,627,000 | +0.02(+0.64%) |
Jul 07, 2022 | 3.050 | 3.120 | 2.970 | 3.110 | 1,789,352 | +0.10(+3.32%) |
Jul 06, 2022 | 2.950 | 3.060 | 2.940 | 3.010 | 1,773,101 | +0.04(+1.35%) |
Jul 05, 2022 | 2.820 | 2.975 | 2.770 | 2.970 | 1,709,185 | +0.11(+3.85%) |