Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.260 | 3.540 | 3.260 | 3.530 | 298,707 | +0.28(+8.62%) |
Sep 29, 2022 | 3.340 | 3.340 | 3.200 | 3.250 | 192,477 | -0.18(-5.25%) |
Sep 28, 2022 | 3.180 | 3.460 | 3.150 | 3.430 | 361,386 | +0.29(+9.24%) |
Sep 27, 2022 | 3.090 | 3.196 | 3.035 | 3.140 | 168,594 | +0.06(+1.95%) |
Sep 26, 2022 | 3.060 | 3.090 | 2.940 | 3.080 | 233,982 | +0.06(+1.99%) |
Sep 23, 2022 | 3.040 | 3.090 | 2.950 | 3.020 | 176,501 | -0.09(-2.89%) |
Sep 22, 2022 | 3.150 | 3.200 | 3.020 | 3.110 | 237,615 | -0.12(-3.72%) |
Sep 21, 2022 | 3.280 | 3.360 | 3.190 | 3.230 | 242,197 | -0.06(-1.82%) |
Sep 20, 2022 | 3.360 | 3.490 | 3.270 | 3.290 | 253,015 | -0.10(-2.95%) |
Sep 19, 2022 | 3.410 | 3.500 | 3.340 | 3.390 | 218,919 | -0.16(-4.51%) |
Sep 16, 2022 | 3.540 | 3.600 | 3.330 | 3.550 | 1,733,260 | -0.09(-2.47%) |
Sep 15, 2022 | 3.460 | 3.670 | 3.415 | 3.640 | 654,437 | +0.17(+4.90%) |
Sep 14, 2022 | 3.420 | 3.545 | 3.360 | 3.470 | 221,195 | +0.03(+0.87%) |
Sep 13, 2022 | 3.570 | 3.600 | 3.420 | 3.440 | 282,473 | -0.18(-4.97%) |
Sep 12, 2022 | 3.720 | 3.720 | 3.500 | 3.620 | 673,778 | -0.07(-1.90%) |
Sep 09, 2022 | 3.900 | 3.900 | 3.680 | 3.690 | 340,166 | -0.17(-4.40%) |
Sep 08, 2022 | 3.600 | 3.870 | 3.552 | 3.860 | 156,314 | +0.11(+2.93%) |
Sep 07, 2022 | 3.370 | 3.750 | 3.370 | 3.750 | 206,500 | +0.36(+10.62%) |
Sep 06, 2022 | 3.470 | 3.490 | 3.270 | 3.390 | 267,887 | -0.10(-2.87%) |
Sep 02, 2022 | 3.530 | 3.630 | 3.450 | 3.490 | 206,811 | -0.04(-1.13%) |
Sep 01, 2022 | 3.330 | 3.530 | 3.160 | 3.530 | 380,202 | +0.22(+6.65%) |
Aug 31, 2022 | 3.190 | 3.380 | 3.190 | 3.310 | 421,681 | +0.18(+5.75%) |
Aug 30, 2022 | 3.350 | 3.395 | 3.130 | 3.130 | 358,198 | -0.18(-5.44%) |
Aug 29, 2022 | 3.460 | 3.470 | 3.210 | 3.310 | 694,547 | -0.17(-4.89%) |
Aug 26, 2022 | 3.580 | 3.690 | 3.450 | 3.480 | 302,477 | -0.07(-1.97%) |
Aug 25, 2022 | 3.490 | 3.630 | 3.400 | 3.550 | 372,973 | +0.10(+2.90%) |
Aug 24, 2022 | 3.610 | 3.850 | 3.450 | 3.450 | 525,151 | -0.19(-5.22%) |
Aug 23, 2022 | 3.730 | 3.780 | 3.610 | 3.640 | 245,863 | -0.01(-0.27%) |
Aug 22, 2022 | 4.100 | 4.160 | 3.630 | 3.650 | 546,008 | -0.47(-11.41%) |
Aug 19, 2022 | 4.180 | 4.250 | 4.100 | 4.120 | 262,186 | -0.07(-1.67%) |
Aug 18, 2022 | 4.100 | 4.375 | 4.100 | 4.190 | 381,423 | +0.02(+0.48%) |
Aug 17, 2022 | 4.310 | 4.411 | 4.150 | 4.170 | 544,073 | -0.17(-3.92%) |
Aug 16, 2022 | 4.340 | 4.490 | 4.253 | 4.340 | 559,709 | +0.04(+0.93%) |
Aug 15, 2022 | 4.320 | 4.470 | 4.170 | 4.300 | 631,170 | -0.10(-2.27%) |
Aug 12, 2022 | 4.040 | 4.550 | 3.910 | 4.400 | 1,084,956 | +0.29(+7.06%) |
Aug 11, 2022 | 3.940 | 4.320 | 3.900 | 4.110 | 1,512,408 | +0.38(+10.19%) |
Aug 10, 2022 | 3.720 | 3.950 | 3.590 | 3.730 | 1,046,884 | +0.09(+2.47%) |
Aug 09, 2022 | 3.740 | 3.850 | 3.600 | 3.640 | 1,235,935 | -0.06(-1.62%) |
Aug 08, 2022 | 4.130 | 4.170 | 3.660 | 3.700 | 1,936,158 | -0.41(-9.98%) |
Aug 05, 2022 | 4.160 | 4.490 | 3.850 | 4.110 | 2,912,900 | -0.31(-7.01%) |
Aug 04, 2022 | 3.960 | 4.500 | 3.820 | 4.420 | 7,863,527 | -0.09(-2.00%) |
Aug 03, 2022 | 3.680 | 5.530 | 3.430 | 4.510 | 58,351,432 | +2.08(+85.60%) |
Aug 02, 2022 | 2.570 | 2.570 | 2.410 | 2.430 | 79,539 | -0.11(-4.33%) |
Aug 01, 2022 | 2.510 | 2.550 | 2.440 | 2.540 | 53,914 | +0.05(+2.01%) |
Jul 29, 2022 | 2.500 | 2.550 | 2.425 | 2.490 | 56,860 | -0.02(-0.80%) |
Jul 28, 2022 | 2.660 | 2.660 | 2.510 | 2.510 | 138,035 | -0.17(-6.34%) |
Jul 27, 2022 | 2.730 | 2.770 | 2.585 | 2.680 | 89,704 | +0.03(+1.13%) |
Jul 26, 2022 | 2.690 | 2.700 | 2.570 | 2.650 | 74,222 | -0.03(-1.12%) |
Jul 25, 2022 | 2.760 | 2.800 | 2.660 | 2.680 | 142,016 | -0.10(-3.60%) |
Jul 22, 2022 | 2.840 | 2.850 | 2.760 | 2.780 | 164,622 | -0.07(-2.46%) |
Jul 21, 2022 | 2.750 | 2.890 | 2.720 | 2.850 | 43,176 | +0.08(+2.89%) |
Jul 20, 2022 | 2.790 | 2.920 | 2.720 | 2.770 | 102,220 | -0.01(-0.36%) |
Jul 19, 2022 | 2.780 | 2.960 | 2.626 | 2.780 | 146,329 | +0.08(+2.96%) |
Jul 18, 2022 | 2.900 | 2.930 | 2.690 | 2.700 | 41,112 | -0.03(-1.10%) |
Jul 15, 2022 | 2.720 | 2.830 | 2.660 | 2.730 | 84,295 | +0.00(+0.00%) |
Jul 14, 2022 | 2.730 | 2.830 | 2.530 | 2.730 | 67,713 | -0.02(-0.73%) |
Jul 13, 2022 | 2.540 | 2.825 | 2.530 | 2.750 | 173,800 | +0.14(+5.36%) |
Jul 12, 2022 | 2.520 | 2.650 | 2.510 | 2.610 | 35,452 | +0.07(+2.76%) |
Jul 11, 2022 | 2.750 | 2.800 | 2.510 | 2.540 | 83,583 | -0.21(-7.64%) |
Jul 08, 2022 | 2.780 | 2.900 | 2.750 | 2.750 | 134,865 | -0.10(-3.51%) |
Jul 07, 2022 | 2.650 | 2.890 | 2.550 | 2.850 | 229,893 | +0.19(+7.14%) |
Jul 06, 2022 | 2.550 | 2.840 | 2.420 | 2.660 | 150,349 | +0.15(+5.98%) |
Jul 05, 2022 | 2.460 | 2.600 | 2.430 | 2.510 | 169,382 | +0.01(+0.40%) |