Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.840 | 2.980 | 2.840 | 2.860 | 3,978,673 | +0.01(+0.35%) |
Sep 29, 2022 | 2.990 | 3.000 | 2.830 | 2.850 | 1,114,498 | -0.16(-5.32%) |
Sep 28, 2022 | 2.950 | 3.065 | 2.920 | 3.010 | 1,941,185 | +0.05(+1.69%) |
Sep 27, 2022 | 2.990 | 3.050 | 2.930 | 2.960 | 2,396,964 | -0.02(-0.67%) |
Sep 26, 2022 | 2.950 | 3.050 | 2.920 | 2.980 | 2,440,493 | +0.02(+0.68%) |
Sep 23, 2022 | 2.910 | 2.990 | 2.880 | 2.960 | 2,246,736 | +0.01(+0.34%) |
Sep 22, 2022 | 2.950 | 3.010 | 2.890 | 2.950 | 1,285,139 | +0.00(+0.00%) |
Sep 21, 2022 | 2.980 | 3.030 | 2.920 | 2.950 | 1,416,695 | +0.01(+0.34%) |
Sep 20, 2022 | 2.960 | 3.010 | 2.915 | 2.940 | 1,588,348 | -0.06(-2.00%) |
Sep 19, 2022 | 2.960 | 3.010 | 2.905 | 3.000 | 1,578,516 | +0.00(+0.00%) |
Sep 16, 2022 | 2.970 | 3.055 | 2.880 | 3.000 | 3,324,209 | +0.02(+0.67%) |
Sep 15, 2022 | 3.010 | 3.055 | 2.960 | 2.980 | 1,501,405 | -0.05(-1.65%) |
Sep 14, 2022 | 3.170 | 3.200 | 3.030 | 3.030 | 1,642,435 | -0.14(-4.42%) |
Sep 13, 2022 | 3.280 | 3.290 | 3.160 | 3.170 | 1,447,457 | -0.20(-5.93%) |
Sep 12, 2022 | 3.280 | 3.410 | 3.265 | 3.370 | 1,375,778 | +0.12(+3.69%) |
Sep 09, 2022 | 3.290 | 3.310 | 3.220 | 3.250 | 1,177,814 | +0.01(+0.31%) |
Sep 08, 2022 | 3.310 | 3.340 | 3.121 | 3.240 | 2,259,336 | -0.11(-3.28%) |
Sep 07, 2022 | 3.400 | 3.420 | 3.320 | 3.350 | 1,226,557 | -0.07(-2.05%) |
Sep 06, 2022 | 3.330 | 3.420 | 3.250 | 3.420 | 1,909,955 | +0.07(+2.09%) |
Sep 02, 2022 | 3.430 | 3.450 | 3.305 | 3.350 | 1,528,025 | -0.06(-1.76%) |
Sep 01, 2022 | 3.490 | 3.510 | 3.370 | 3.410 | 1,526,429 | -0.11(-3.12%) |
Aug 31, 2022 | 3.550 | 3.600 | 3.470 | 3.520 | 1,850,234 | -0.01(-0.28%) |
Aug 30, 2022 | 3.610 | 3.690 | 3.485 | 3.530 | 3,669,931 | -0.06(-1.67%) |
Aug 29, 2022 | 3.600 | 3.645 | 3.530 | 3.590 | 1,304,008 | -0.04(-1.10%) |
Aug 26, 2022 | 3.760 | 3.810 | 3.600 | 3.630 | 1,353,259 | -0.10(-2.68%) |
Aug 25, 2022 | 3.710 | 3.785 | 3.520 | 3.730 | 1,802,325 | +0.00(+0.00%) |
Aug 24, 2022 | 3.830 | 3.880 | 3.710 | 3.730 | 1,138,580 | -0.07(-1.84%) |
Aug 23, 2022 | 3.800 | 3.860 | 3.730 | 3.800 | 1,848,805 | +0.00(+0.00%) |
Aug 22, 2022 | 3.740 | 3.810 | 3.710 | 3.800 | 1,498,655 | +0.01(+0.26%) |
Aug 19, 2022 | 3.800 | 3.865 | 3.745 | 3.790 | 1,309,661 | -0.02(-0.52%) |
Aug 18, 2022 | 3.820 | 3.870 | 3.750 | 3.810 | 1,964,609 | -0.02(-0.52%) |
Aug 17, 2022 | 3.970 | 3.996 | 3.800 | 3.830 | 2,432,245 | -0.17(-4.25%) |
Aug 16, 2022 | 4.040 | 4.130 | 3.950 | 4.000 | 2,771,885 | -0.05(-1.23%) |
Aug 15, 2022 | 4.210 | 4.240 | 4.030 | 4.050 | 4,258,678 | -0.19(-4.48%) |
Aug 12, 2022 | 4.390 | 4.390 | 4.210 | 4.240 | 1,559,440 | -0.12(-2.75%) |
Aug 11, 2022 | 4.490 | 4.560 | 4.345 | 4.360 | 2,416,317 | -0.06(-1.36%) |
Aug 10, 2022 | 4.400 | 4.435 | 4.190 | 4.420 | 2,064,370 | +0.08(+1.84%) |
Aug 09, 2022 | 4.300 | 4.490 | 4.250 | 4.340 | 2,135,246 | +0.04(+0.93%) |
Aug 08, 2022 | 4.350 | 4.465 | 4.270 | 4.300 | 3,431,507 | -0.09(-2.05%) |
Aug 05, 2022 | 4.440 | 4.600 | 4.320 | 4.390 | 2,451,607 | -0.08(-1.79%) |
Aug 04, 2022 | 5.000 | 5.000 | 4.460 | 4.470 | 3,276,270 | -0.54(-10.78%) |
Aug 03, 2022 | 5.220 | 5.300 | 5.010 | 5.010 | 1,379,990 | -0.19(-3.65%) |
Aug 02, 2022 | 5.000 | 5.230 | 5.000 | 5.200 | 1,204,604 | +0.18(+3.59%) |
Aug 01, 2022 | 5.010 | 5.090 | 4.960 | 5.020 | 1,050,643 | -0.04(-0.79%) |
Jul 29, 2022 | 5.200 | 5.225 | 4.960 | 5.060 | 1,105,549 | -0.17(-3.25%) |
Jul 28, 2022 | 5.350 | 5.440 | 5.095 | 5.230 | 682,985 | -0.03(-0.57%) |
Jul 27, 2022 | 5.180 | 5.270 | 5.105 | 5.260 | 803,496 | +0.11(+2.14%) |
Jul 26, 2022 | 5.090 | 5.270 | 5.060 | 5.150 | 849,966 | +0.03(+0.59%) |
Jul 25, 2022 | 5.090 | 5.140 | 5.030 | 5.120 | 787,460 | +0.06(+1.19%) |
Jul 22, 2022 | 5.240 | 5.280 | 5.010 | 5.060 | 841,987 | -0.15(-2.88%) |
Jul 21, 2022 | 5.160 | 5.215 | 5.060 | 5.210 | 939,801 | -0.02(-0.38%) |
Jul 20, 2022 | 5.210 | 5.260 | 5.110 | 5.230 | 1,095,930 | -0.02(-0.38%) |
Jul 19, 2022 | 5.140 | 5.265 | 5.100 | 5.250 | 989,204 | +0.17(+3.35%) |
Jul 18, 2022 | 5.190 | 5.238 | 5.060 | 5.080 | 1,123,295 | -0.02(-0.39%) |
Jul 15, 2022 | 5.040 | 5.160 | 4.840 | 5.100 | 1,531,019 | +0.19(+3.87%) |
Jul 14, 2022 | 4.740 | 4.930 | 4.720 | 4.910 | 1,414,064 | +0.07(+1.45%) |
Jul 13, 2022 | 4.840 | 4.990 | 4.820 | 4.840 | 1,361,454 | -0.12(-2.42%) |
Jul 12, 2022 | 5.420 | 5.440 | 4.875 | 4.960 | 2,855,970 | -0.53(-9.65%) |
Jul 11, 2022 | 5.540 | 5.600 | 5.470 | 5.490 | 2,643,052 | -0.12(-2.14%) |
Jul 08, 2022 | 5.750 | 5.865 | 5.510 | 5.610 | 2,586,269 | -0.15(-2.60%) |
Jul 07, 2022 | 5.770 | 5.965 | 5.620 | 5.760 | 2,889,030 | +0.02(+0.35%) |
Jul 06, 2022 | 5.510 | 5.750 | 5.480 | 5.740 | 1,787,120 | +0.20(+3.61%) |
Jul 05, 2022 | 5.390 | 5.570 | 5.325 | 5.540 | 2,565,862 | +0.05(+0.91%) |