Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.610 | 2.700 | 2.550 | 2.610 | 105,984 | +0.07(+2.76%) |
Sep 29, 2022 | 2.740 | 2.763 | 2.410 | 2.540 | 156,337 | -0.20(-7.30%) |
Sep 28, 2022 | 2.600 | 2.800 | 2.550 | 2.740 | 187,703 | +0.15(+5.79%) |
Sep 27, 2022 | 2.650 | 2.700 | 2.470 | 2.590 | 197,304 | -0.01(-0.38%) |
Sep 26, 2022 | 2.630 | 2.700 | 2.470 | 2.600 | 460,028 | +0.38(+17.12%) |
Sep 23, 2022 | 2.470 | 2.480 | 2.130 | 2.220 | 285,721 | -0.29(-11.55%) |
Sep 22, 2022 | 2.500 | 2.640 | 2.400 | 2.510 | 140,044 | +0.00(+0.00%) |
Sep 21, 2022 | 2.650 | 2.700 | 2.500 | 2.510 | 192,004 | -0.19(-7.04%) |
Sep 20, 2022 | 2.780 | 2.780 | 2.600 | 2.700 | 204,371 | -0.18(-6.25%) |
Sep 19, 2022 | 3.150 | 3.150 | 2.830 | 2.880 | 281,313 | -0.27(-8.57%) |
Sep 16, 2022 | 3.390 | 3.400 | 3.120 | 3.150 | 194,149 | -0.33(-9.48%) |
Sep 15, 2022 | 3.490 | 3.680 | 3.440 | 3.480 | 114,991 | -0.12(-3.33%) |
Sep 14, 2022 | 3.640 | 3.690 | 3.405 | 3.600 | 150,402 | +0.20(+5.88%) |
Sep 13, 2022 | 3.570 | 3.650 | 3.390 | 3.400 | 140,655 | -0.37(-9.81%) |
Sep 12, 2022 | 3.700 | 3.870 | 3.630 | 3.770 | 206,633 | +0.18(+5.01%) |
Sep 09, 2022 | 3.720 | 3.750 | 3.465 | 3.590 | 105,294 | -0.09(-2.45%) |
Sep 08, 2022 | 3.480 | 3.720 | 3.420 | 3.680 | 114,140 | +0.15(+4.25%) |
Sep 07, 2022 | 3.250 | 3.530 | 3.250 | 3.530 | 76,416 | +0.27(+8.28%) |
Sep 06, 2022 | 3.400 | 3.449 | 3.240 | 3.260 | 169,957 | -0.08(-2.40%) |
Sep 02, 2022 | 3.580 | 3.580 | 3.230 | 3.340 | 185,986 | +0.01(+0.30%) |
Sep 01, 2022 | 3.700 | 3.700 | 3.190 | 3.330 | 320,127 | -0.41(-10.96%) |
Aug 31, 2022 | 3.350 | 3.930 | 3.303 | 3.740 | 342,474 | +0.55(+17.24%) |
Aug 30, 2022 | 3.440 | 3.595 | 3.170 | 3.190 | 133,794 | -0.25(-7.27%) |
Aug 29, 2022 | 3.410 | 3.520 | 3.330 | 3.440 | 110,531 | -0.07(-1.99%) |
Aug 26, 2022 | 3.680 | 3.680 | 3.430 | 3.510 | 106,514 | -0.15(-4.10%) |
Aug 25, 2022 | 3.460 | 3.670 | 3.420 | 3.660 | 162,779 | +0.25(+7.33%) |
Aug 24, 2022 | 3.440 | 3.780 | 3.350 | 3.410 | 398,692 | +0.01(+0.29%) |
Aug 23, 2022 | 3.170 | 3.417 | 3.070 | 3.400 | 194,213 | +0.25(+7.94%) |
Aug 22, 2022 | 3.440 | 3.490 | 3.060 | 3.150 | 333,608 | -0.29(-8.43%) |
Aug 19, 2022 | 3.420 | 3.500 | 3.260 | 3.440 | 186,007 | +0.03(+0.88%) |
Aug 18, 2022 | 3.500 | 3.580 | 3.190 | 3.410 | 393,639 | -0.02(-0.58%) |
Aug 17, 2022 | 3.840 | 3.840 | 3.430 | 3.430 | 873,868 | -0.49(-12.50%) |
Aug 16, 2022 | 4.330 | 4.560 | 3.840 | 3.920 | 439,883 | -0.40(-9.26%) |
Aug 15, 2022 | 5.250 | 5.305 | 4.250 | 4.320 | 499,700 | -0.93(-17.71%) |
Aug 12, 2022 | 5.200 | 5.260 | 4.850 | 5.250 | 272,211 | +0.26(+5.21%) |
Aug 11, 2022 | 5.080 | 5.288 | 4.860 | 4.990 | 225,445 | +0.13(+2.67%) |
Aug 10, 2022 | 6.000 | 6.150 | 4.750 | 4.860 | 546,294 | -0.94(-16.21%) |
Aug 09, 2022 | 5.730 | 6.140 | 5.540 | 5.800 | 704,819 | +0.10(+1.75%) |
Aug 08, 2022 | 4.800 | 5.860 | 4.769 | 5.700 | 1,939,282 | +1.07(+23.11%) |
Aug 05, 2022 | 4.590 | 4.649 | 4.330 | 4.630 | 201,556 | +0.21(+4.75%) |
Aug 04, 2022 | 4.400 | 4.440 | 4.210 | 4.420 | 66,570 | +0.14(+3.27%) |
Aug 03, 2022 | 4.130 | 4.400 | 4.032 | 4.280 | 179,678 | +0.20(+4.90%) |
Aug 02, 2022 | 3.910 | 4.080 | 3.851 | 4.080 | 80,196 | +0.20(+5.15%) |
Aug 01, 2022 | 4.090 | 4.220 | 3.850 | 3.880 | 102,393 | -0.14(-3.48%) |
Jul 29, 2022 | 3.950 | 4.045 | 3.770 | 4.020 | 90,202 | +0.22(+5.79%) |
Jul 28, 2022 | 3.530 | 3.955 | 3.420 | 3.800 | 71,759 | +0.30(+8.57%) |
Jul 27, 2022 | 3.380 | 3.590 | 3.380 | 3.500 | 65,872 | +0.02(+0.43%) |
Jul 26, 2022 | 3.950 | 4.000 | 3.480 | 3.485 | 237,761 | -0.45(-11.44%) |
Jul 25, 2022 | 4.020 | 4.179 | 3.920 | 3.935 | 196,736 | -0.10(-2.60%) |
Jul 22, 2022 | 4.500 | 4.600 | 3.980 | 4.040 | 139,070 | -0.45(-10.02%) |
Jul 21, 2022 | 4.440 | 4.520 | 4.290 | 4.490 | 107,021 | +0.12(+2.75%) |
Jul 20, 2022 | 4.250 | 4.410 | 4.170 | 4.370 | 142,002 | +0.22(+5.30%) |
Jul 19, 2022 | 4.670 | 4.750 | 4.055 | 4.150 | 160,232 | -0.45(-9.78%) |
Jul 18, 2022 | 4.240 | 4.670 | 4.200 | 4.600 | 144,710 | +0.50(+12.20%) |
Jul 15, 2022 | 4.080 | 4.180 | 3.916 | 4.100 | 127,907 | +0.07(+1.74%) |
Jul 14, 2022 | 4.100 | 4.180 | 3.930 | 4.030 | 361,338 | -0.19(-4.50%) |
Jul 13, 2022 | 4.990 | 5.000 | 4.200 | 4.220 | 389,147 | -0.77(-15.43%) |
Jul 12, 2022 | 4.880 | 5.000 | 4.270 | 4.990 | 683,212 | +0.72(+16.86%) |
Jul 11, 2022 | 4.600 | 4.990 | 4.149 | 4.270 | 1,588,734 | +0.02(+0.47%) |
Jul 08, 2022 | 3.430 | 4.370 | 3.290 | 4.250 | 2,695,063 | +1.26(+42.14%) |
Jul 07, 2022 | 2.830 | 3.000 | 2.790 | 2.990 | 83,891 | +0.25(+9.12%) |
Jul 06, 2022 | 2.590 | 2.780 | 2.560 | 2.740 | 39,690 | +0.25(+10.04%) |
Jul 05, 2022 | 2.290 | 2.505 | 2.230 | 2.490 | 39,981 | +0.15(+6.41%) |