Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.970 | 2.025 | 1.935 | 1.940 | 804,446 | -0.05(-2.51%) |
Sep 29, 2022 | 2.100 | 2.100 | 1.945 | 1.990 | 1,130,742 | -0.14(-6.57%) |
Sep 28, 2022 | 2.010 | 2.140 | 1.970 | 2.130 | 1,423,904 | +0.12(+5.97%) |
Sep 27, 2022 | 2.190 | 2.200 | 2.000 | 2.010 | 1,321,630 | -0.14(-6.51%) |
Sep 26, 2022 | 2.180 | 2.350 | 2.135 | 2.150 | 504,786 | -0.04(-1.83%) |
Sep 23, 2022 | 2.320 | 2.350 | 2.150 | 2.190 | 867,129 | -0.22(-9.13%) |
Sep 22, 2022 | 2.520 | 2.530 | 2.390 | 2.410 | 499,181 | -0.09(-3.60%) |
Sep 21, 2022 | 2.550 | 2.610 | 2.430 | 2.500 | 719,943 | -0.05(-1.96%) |
Sep 20, 2022 | 2.750 | 2.760 | 2.550 | 2.550 | 814,394 | -0.13(-4.85%) |
Sep 19, 2022 | 2.700 | 2.820 | 2.640 | 2.680 | 725,705 | -0.06(-2.19%) |
Sep 16, 2022 | 2.750 | 2.860 | 2.730 | 2.740 | 1,269,366 | -0.09(-3.18%) |
Sep 15, 2022 | 2.850 | 2.950 | 2.800 | 2.830 | 602,834 | -0.02(-0.70%) |
Sep 14, 2022 | 2.860 | 2.870 | 2.730 | 2.850 | 597,569 | +0.00(+0.00%) |
Sep 13, 2022 | 2.850 | 2.935 | 2.820 | 2.850 | 783,516 | -0.15(-5.00%) |
Sep 12, 2022 | 3.120 | 3.169 | 2.870 | 3.000 | 780,786 | -0.08(-2.60%) |
Sep 09, 2022 | 3.040 | 3.180 | 3.030 | 3.080 | 460,702 | +0.05(+1.65%) |
Sep 08, 2022 | 2.870 | 3.050 | 2.840 | 3.030 | 466,457 | +0.10(+3.41%) |
Sep 07, 2022 | 2.840 | 2.960 | 2.830 | 2.930 | 676,331 | +0.07(+2.45%) |
Sep 06, 2022 | 3.040 | 3.050 | 2.850 | 2.860 | 501,300 | -0.14(-4.67%) |
Sep 02, 2022 | 3.160 | 3.170 | 2.990 | 3.000 | 580,100 | -0.11(-3.54%) |
Sep 01, 2022 | 3.350 | 3.350 | 3.000 | 3.110 | 641,424 | -0.29(-8.53%) |
Aug 31, 2022 | 3.360 | 3.450 | 3.240 | 3.400 | 547,878 | +0.03(+0.89%) |
Aug 30, 2022 | 3.440 | 3.490 | 3.315 | 3.370 | 546,202 | -0.04(-1.17%) |
Aug 29, 2022 | 3.400 | 3.485 | 3.180 | 3.410 | 969,706 | -0.07(-2.01%) |
Aug 26, 2022 | 3.750 | 3.795 | 3.460 | 3.480 | 638,046 | -0.30(-7.94%) |
Aug 25, 2022 | 3.380 | 3.800 | 3.320 | 3.780 | 958,667 | +0.48(+14.55%) |
Aug 24, 2022 | 3.300 | 3.710 | 3.125 | 3.300 | 1,226,204 | +0.10(+3.12%) |
Aug 23, 2022 | 3.620 | 3.698 | 3.190 | 3.200 | 843,240 | -0.41(-11.36%) |
Aug 22, 2022 | 3.990 | 4.100 | 3.600 | 3.610 | 1,114,663 | -0.64(-15.06%) |
Aug 19, 2022 | 4.200 | 4.320 | 3.990 | 4.250 | 1,486,609 | -0.21(-4.82%) |
Aug 18, 2022 | 4.660 | 4.710 | 4.250 | 4.465 | 1,176,338 | -0.29(-6.00%) |
Aug 17, 2022 | 4.570 | 5.010 | 4.390 | 4.750 | 1,379,785 | +0.11(+2.37%) |
Aug 16, 2022 | 4.130 | 4.665 | 3.980 | 4.640 | 1,237,311 | +0.52(+12.62%) |
Aug 15, 2022 | 4.750 | 4.950 | 4.010 | 4.120 | 3,254,651 | +0.27(+7.01%) |
Aug 12, 2022 | 4.080 | 4.350 | 3.620 | 3.850 | 1,444,294 | -0.22(-5.41%) |
Aug 11, 2022 | 3.450 | 4.450 | 3.390 | 4.070 | 2,407,789 | +0.70(+20.77%) |
Aug 10, 2022 | 2.810 | 3.400 | 2.730 | 3.370 | 810,931 | +0.68(+25.28%) |
Aug 09, 2022 | 2.890 | 2.960 | 2.620 | 2.690 | 784,694 | -0.26(-8.81%) |
Aug 08, 2022 | 2.750 | 3.110 | 2.700 | 2.950 | 992,825 | +0.21(+7.66%) |
Aug 05, 2022 | 2.740 | 2.845 | 2.620 | 2.740 | 738,716 | -0.05(-1.79%) |
Aug 04, 2022 | 2.770 | 2.980 | 2.765 | 2.790 | 894,783 | -0.06(-2.11%) |
Aug 03, 2022 | 2.390 | 2.850 | 2.270 | 2.850 | 4,180,345 | -0.42(-12.84%) |
Aug 02, 2022 | 3.160 | 3.410 | 3.160 | 3.270 | 800,941 | +0.06(+1.87%) |
Aug 01, 2022 | 3.270 | 3.290 | 3.090 | 3.210 | 509,544 | -0.02(-0.62%) |
Jul 29, 2022 | 3.310 | 3.385 | 3.210 | 3.230 | 436,780 | -0.12(-3.58%) |
Jul 28, 2022 | 3.380 | 3.480 | 3.260 | 3.350 | 329,800 | -0.02(-0.59%) |
Jul 27, 2022 | 3.430 | 3.430 | 3.200 | 3.370 | 338,399 | +0.01(+0.30%) |
Jul 26, 2022 | 3.600 | 3.660 | 3.350 | 3.360 | 360,064 | -0.30(-8.20%) |
Jul 25, 2022 | 3.700 | 3.740 | 3.580 | 3.660 | 402,268 | -0.05(-1.35%) |
Jul 22, 2022 | 3.870 | 3.897 | 3.600 | 3.710 | 629,724 | -0.19(-4.87%) |
Jul 21, 2022 | 3.800 | 3.910 | 3.620 | 3.900 | 478,561 | +0.10(+2.63%) |
Jul 20, 2022 | 3.560 | 3.920 | 3.530 | 3.800 | 1,310,749 | +0.26(+7.34%) |
Jul 19, 2022 | 3.240 | 3.570 | 3.240 | 3.540 | 614,908 | +0.34(+10.62%) |
Jul 18, 2022 | 3.290 | 3.390 | 3.175 | 3.200 | 554,013 | -0.02(-0.62%) |
Jul 15, 2022 | 3.170 | 3.270 | 3.010 | 3.220 | 545,115 | +0.13(+4.21%) |
Jul 14, 2022 | 3.120 | 3.135 | 2.960 | 3.090 | 894,874 | -0.03(-0.96%) |
Jul 13, 2022 | 3.120 | 3.300 | 3.080 | 3.120 | 552,005 | -0.09(-2.80%) |
Jul 12, 2022 | 3.280 | 3.390 | 3.145 | 3.210 | 608,923 | -0.06(-1.83%) |
Jul 11, 2022 | 3.560 | 3.560 | 3.230 | 3.270 | 566,636 | -0.32(-8.91%) |
Jul 08, 2022 | 3.690 | 3.760 | 3.530 | 3.590 | 476,450 | -0.15(-4.01%) |
Jul 07, 2022 | 3.610 | 3.800 | 3.590 | 3.740 | 482,898 | +0.15(+4.18%) |
Jul 06, 2022 | 3.630 | 3.850 | 3.490 | 3.590 | 575,417 | -0.05(-1.37%) |
Jul 05, 2022 | 3.430 | 3.690 | 3.300 | 3.640 | 1,602,285 | +0.16(+4.60%) |