Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.010 | 3.020 | 2.890 | 2.950 | 1,484,863 | -0.06(-1.99%) |
Sep 29, 2022 | 3.110 | 3.110 | 2.980 | 3.010 | 830,172 | -0.14(-4.44%) |
Sep 28, 2022 | 2.990 | 3.180 | 2.990 | 3.150 | 734,683 | +0.16(+5.35%) |
Sep 27, 2022 | 3.070 | 3.095 | 2.945 | 2.990 | 935,326 | +0.04(+1.36%) |
Sep 26, 2022 | 2.950 | 3.075 | 2.925 | 2.950 | 1,187,536 | -0.04(-1.34%) |
Sep 23, 2022 | 2.920 | 3.000 | 2.885 | 2.990 | 1,508,072 | +0.02(+0.67%) |
Sep 22, 2022 | 2.940 | 3.000 | 2.880 | 2.970 | 1,515,238 | +0.00(+0.00%) |
Sep 21, 2022 | 3.100 | 3.130 | 2.970 | 2.970 | 1,244,057 | -0.14(-4.50%) |
Sep 20, 2022 | 3.090 | 3.170 | 3.054 | 3.110 | 1,151,544 | +0.01(+0.32%) |
Sep 19, 2022 | 3.150 | 3.230 | 3.100 | 3.100 | 987,410 | -0.10(-3.13%) |
Sep 16, 2022 | 3.230 | 3.230 | 3.140 | 3.200 | 1,328,862 | -0.08(-2.44%) |
Sep 15, 2022 | 3.360 | 3.410 | 3.240 | 3.280 | 1,710,854 | -0.12(-3.53%) |
Sep 14, 2022 | 3.600 | 3.600 | 3.290 | 3.400 | 2,561,191 | -0.21(-5.82%) |
Sep 13, 2022 | 3.690 | 3.770 | 3.580 | 3.610 | 1,711,465 | -0.22(-5.74%) |
Sep 12, 2022 | 3.920 | 4.000 | 3.750 | 3.830 | 1,292,473 | -0.08(-2.05%) |
Sep 09, 2022 | 3.860 | 3.936 | 3.715 | 3.910 | 1,568,629 | +0.12(+3.17%) |
Sep 08, 2022 | 3.830 | 3.830 | 3.665 | 3.790 | 1,178,495 | -0.04(-1.04%) |
Sep 07, 2022 | 3.810 | 3.990 | 3.751 | 3.830 | 1,548,200 | +0.06(+1.59%) |
Sep 06, 2022 | 3.900 | 3.900 | 3.690 | 3.770 | 556,710 | -0.13(-3.33%) |
Sep 02, 2022 | 3.890 | 3.970 | 3.815 | 3.900 | 752,642 | +0.06(+1.56%) |
Sep 01, 2022 | 4.000 | 4.030 | 3.650 | 3.840 | 1,868,390 | -0.22(-5.42%) |
Aug 31, 2022 | 4.060 | 4.170 | 4.000 | 4.060 | 1,112,989 | +0.07(+1.75%) |
Aug 30, 2022 | 4.080 | 4.100 | 3.940 | 3.990 | 991,639 | -0.04(-0.99%) |
Aug 29, 2022 | 4.220 | 4.320 | 4.020 | 4.030 | 1,565,495 | -0.28(-6.50%) |
Aug 26, 2022 | 4.530 | 4.590 | 4.280 | 4.310 | 590,529 | -0.24(-5.27%) |
Aug 25, 2022 | 4.530 | 4.610 | 4.470 | 4.550 | 549,291 | +0.10(+2.25%) |
Aug 24, 2022 | 4.350 | 4.505 | 4.270 | 4.450 | 751,209 | +0.07(+1.60%) |
Aug 23, 2022 | 4.290 | 4.520 | 4.270 | 4.380 | 778,617 | +0.12(+2.82%) |
Aug 22, 2022 | 4.540 | 4.565 | 4.225 | 4.260 | 1,346,073 | -0.36(-7.79%) |
Aug 19, 2022 | 4.900 | 4.950 | 4.600 | 4.620 | 921,515 | -0.41(-8.15%) |
Aug 18, 2022 | 4.890 | 5.060 | 4.730 | 5.030 | 933,419 | +0.14(+2.86%) |
Aug 17, 2022 | 5.190 | 5.210 | 4.880 | 4.890 | 1,006,977 | -0.39(-7.39%) |
Aug 16, 2022 | 5.170 | 5.305 | 5.090 | 5.280 | 1,805,878 | +0.11(+2.13%) |
Aug 15, 2022 | 5.190 | 5.358 | 5.080 | 5.170 | 1,909,967 | -0.11(-2.08%) |
Aug 12, 2022 | 5.110 | 5.490 | 5.030 | 5.280 | 2,255,846 | +0.23(+4.55%) |
Aug 11, 2022 | 5.370 | 5.745 | 5.040 | 5.050 | 2,923,502 | -0.15(-2.88%) |
Aug 10, 2022 | 5.840 | 5.870 | 4.805 | 5.200 | 4,864,616 | -0.94(-15.31%) |
Aug 09, 2022 | 5.980 | 6.200 | 5.800 | 6.140 | 2,465,874 | +0.02(+0.33%) |
Aug 08, 2022 | 5.880 | 6.310 | 5.865 | 6.120 | 1,954,130 | +0.30(+5.15%) |
Aug 05, 2022 | 5.610 | 5.965 | 5.520 | 5.820 | 902,494 | +0.05(+0.87%) |
Aug 04, 2022 | 5.770 | 5.930 | 5.730 | 5.770 | 587,798 | +0.04(+0.70%) |
Aug 03, 2022 | 5.660 | 5.905 | 5.640 | 5.730 | 974,547 | +0.14(+2.50%) |
Aug 02, 2022 | 5.340 | 5.650 | 5.300 | 5.590 | 962,027 | +0.18(+3.33%) |
Aug 01, 2022 | 5.150 | 5.530 | 4.970 | 5.410 | 868,173 | +0.21(+4.04%) |
Jul 29, 2022 | 5.240 | 5.375 | 5.115 | 5.200 | 730,667 | -0.08(-1.52%) |
Jul 28, 2022 | 5.160 | 5.300 | 5.070 | 5.280 | 650,485 | +0.12(+2.33%) |
Jul 27, 2022 | 4.900 | 5.185 | 4.850 | 5.160 | 472,826 | +0.34(+7.05%) |
Jul 26, 2022 | 5.100 | 5.100 | 4.800 | 4.820 | 727,147 | -0.32(-6.23%) |
Jul 25, 2022 | 5.180 | 5.260 | 4.985 | 5.140 | 821,259 | -0.04(-0.77%) |
Jul 22, 2022 | 5.370 | 5.475 | 5.090 | 5.180 | 1,551,071 | -0.24(-4.43%) |
Jul 21, 2022 | 5.300 | 5.465 | 5.220 | 5.420 | 2,665,918 | +0.09(+1.69%) |
Jul 20, 2022 | 5.210 | 5.475 | 5.160 | 5.330 | 1,277,531 | +0.13(+2.50%) |
Jul 19, 2022 | 5.040 | 5.275 | 5.010 | 5.200 | 1,037,707 | +0.28(+5.69%) |
Jul 18, 2022 | 4.880 | 5.140 | 4.830 | 4.920 | 1,294,078 | +0.06(+1.23%) |
Jul 15, 2022 | 4.260 | 4.890 | 4.220 | 4.860 | 2,375,655 | +0.56(+13.02%) |
Jul 14, 2022 | 3.890 | 4.470 | 3.850 | 4.300 | 3,652,765 | +0.38(+9.69%) |
Jul 13, 2022 | 3.760 | 3.940 | 3.725 | 3.920 | 1,407,938 | +0.01(+0.26%) |
Jul 12, 2022 | 4.010 | 4.030 | 3.850 | 3.910 | 761,507 | -0.10(-2.49%) |
Jul 11, 2022 | 4.370 | 4.370 | 3.990 | 4.010 | 852,063 | -0.46(-10.29%) |
Jul 08, 2022 | 4.560 | 4.655 | 4.435 | 4.470 | 876,569 | -0.16(-3.46%) |
Jul 07, 2022 | 4.900 | 4.900 | 4.625 | 4.630 | 891,756 | -0.19(-3.94%) |
Jul 06, 2022 | 5.000 | 5.080 | 4.810 | 4.820 | 734,214 | -0.20(-3.98%) |
Jul 05, 2022 | 4.540 | 5.020 | 4.480 | 5.020 | 1,164,593 | +0.45(+9.85%) |