Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.630 | 2.735 | 2.600 | 2.680 | 1,221,022 | -0.01(-0.37%) |
Sep 29, 2022 | 2.770 | 2.800 | 2.610 | 2.690 | 809,959 | -0.04(-1.47%) |
Sep 28, 2022 | 2.690 | 2.780 | 2.680 | 2.730 | 831,491 | +0.08(+3.02%) |
Sep 27, 2022 | 2.530 | 2.760 | 2.520 | 2.650 | 1,500,378 | +0.16(+6.43%) |
Sep 26, 2022 | 2.550 | 2.630 | 2.470 | 2.490 | 818,357 | -0.14(-5.32%) |
Sep 23, 2022 | 2.810 | 2.840 | 2.555 | 2.630 | 1,353,623 | -0.31(-10.54%) |
Sep 22, 2022 | 2.880 | 3.010 | 2.860 | 2.940 | 2,073,054 | +0.02(+0.68%) |
Sep 21, 2022 | 2.960 | 3.030 | 2.920 | 2.920 | 418,446 | -0.02(-0.68%) |
Sep 20, 2022 | 3.060 | 3.060 | 2.890 | 2.940 | 574,988 | -0.14(-4.55%) |
Sep 19, 2022 | 3.000 | 3.110 | 2.930 | 3.080 | 866,757 | -0.02(-0.65%) |
Sep 16, 2022 | 3.050 | 3.120 | 2.950 | 3.100 | 766,703 | +0.02(+0.65%) |
Sep 15, 2022 | 3.080 | 3.090 | 2.980 | 3.080 | 895,571 | -0.05(-1.60%) |
Sep 14, 2022 | 3.150 | 3.285 | 3.090 | 3.130 | 590,020 | +0.01(+0.32%) |
Sep 13, 2022 | 3.120 | 3.140 | 3.010 | 3.120 | 1,602,573 | +0.00(+0.00%) |
Sep 12, 2022 | 3.220 | 3.220 | 3.090 | 3.120 | 1,838,519 | -0.01(-0.32%) |
Sep 09, 2022 | 3.040 | 3.140 | 3.039 | 3.130 | 1,332,812 | +0.13(+4.33%) |
Sep 08, 2022 | 2.890 | 3.010 | 2.890 | 3.000 | 1,519,177 | +0.07(+2.39%) |
Sep 07, 2022 | 2.960 | 3.000 | 2.865 | 2.930 | 714,210 | -0.11(-3.62%) |
Sep 06, 2022 | 3.110 | 3.140 | 3.020 | 3.040 | 534,341 | -0.05(-1.62%) |
Sep 02, 2022 | 3.110 | 3.200 | 3.050 | 3.090 | 821,121 | +0.03(+0.98%) |
Sep 01, 2022 | 3.250 | 3.260 | 3.050 | 3.060 | 549,139 | -0.24(-7.27%) |
Aug 31, 2022 | 3.270 | 3.360 | 3.230 | 3.300 | 1,205,388 | -0.05(-1.49%) |
Aug 30, 2022 | 3.490 | 3.500 | 3.280 | 3.350 | 620,856 | -0.20(-5.63%) |
Aug 29, 2022 | 3.410 | 3.620 | 3.410 | 3.550 | 394,823 | +0.05(+1.43%) |
Aug 26, 2022 | 3.560 | 3.620 | 3.470 | 3.500 | 326,046 | -0.06(-1.69%) |
Aug 25, 2022 | 3.550 | 3.600 | 3.500 | 3.560 | 375,219 | +0.06(+1.71%) |
Aug 24, 2022 | 3.420 | 3.580 | 3.420 | 3.500 | 620,254 | +0.02(+0.57%) |
Aug 23, 2022 | 3.360 | 3.605 | 3.330 | 3.480 | 676,383 | +0.17(+5.14%) |
Aug 22, 2022 | 3.240 | 3.370 | 3.205 | 3.310 | 475,711 | -0.05(-1.49%) |
Aug 19, 2022 | 3.450 | 3.450 | 3.340 | 3.360 | 395,716 | -0.11(-3.17%) |
Aug 18, 2022 | 3.340 | 3.480 | 3.340 | 3.470 | 441,847 | +0.18(+5.47%) |
Aug 17, 2022 | 3.230 | 3.330 | 3.210 | 3.290 | 444,818 | +0.04(+1.23%) |
Aug 16, 2022 | 3.330 | 3.420 | 3.210 | 3.250 | 523,907 | -0.05(-1.52%) |
Aug 15, 2022 | 3.250 | 3.340 | 3.160 | 3.300 | 365,306 | -0.14(-4.07%) |
Aug 12, 2022 | 3.370 | 3.440 | 3.290 | 3.440 | 365,740 | +0.05(+1.47%) |
Aug 11, 2022 | 3.400 | 3.530 | 3.330 | 3.390 | 1,195,167 | +0.06(+1.80%) |
Aug 10, 2022 | 3.280 | 3.340 | 3.129 | 3.330 | 1,106,092 | +0.08(+2.46%) |
Aug 09, 2022 | 3.260 | 3.370 | 3.160 | 3.250 | 1,004,908 | +0.05(+1.56%) |
Aug 08, 2022 | 3.100 | 3.245 | 3.030 | 3.200 | 1,353,259 | +0.12(+3.90%) |
Aug 05, 2022 | 3.000 | 3.140 | 2.960 | 3.080 | 1,025,320 | +0.05(+1.65%) |
Aug 04, 2022 | 3.180 | 3.180 | 3.000 | 3.030 | 1,747,272 | -0.15(-4.72%) |
Aug 03, 2022 | 3.720 | 3.720 | 3.030 | 3.180 | 2,484,705 | -0.60(-15.87%) |
Aug 02, 2022 | 3.740 | 3.850 | 3.625 | 3.780 | 499,041 | +0.04(+1.07%) |
Aug 01, 2022 | 3.760 | 3.790 | 3.583 | 3.740 | 713,252 | -0.12(-3.11%) |
Jul 29, 2022 | 3.700 | 3.945 | 3.700 | 3.860 | 1,153,100 | +0.20(+5.46%) |
Jul 28, 2022 | 3.710 | 3.735 | 3.560 | 3.660 | 625,347 | +0.01(+0.27%) |
Jul 27, 2022 | 3.530 | 3.650 | 3.450 | 3.650 | 361,691 | +0.13(+3.69%) |
Jul 26, 2022 | 3.620 | 3.628 | 3.420 | 3.520 | 578,662 | +0.01(+0.28%) |
Jul 25, 2022 | 3.250 | 3.530 | 3.220 | 3.510 | 1,528,807 | +0.29(+9.01%) |
Jul 22, 2022 | 3.310 | 3.345 | 3.190 | 3.220 | 732,898 | -0.09(-2.72%) |
Jul 21, 2022 | 3.410 | 3.450 | 3.230 | 3.310 | 887,918 | -0.18(-5.16%) |
Jul 20, 2022 | 3.380 | 3.500 | 3.295 | 3.490 | 1,132,781 | +0.08(+2.35%) |
Jul 19, 2022 | 3.380 | 3.450 | 3.290 | 3.410 | 1,385,664 | +0.06(+1.79%) |
Jul 18, 2022 | 3.480 | 3.554 | 3.295 | 3.350 | 3,080,989 | +0.01(+0.30%) |
Jul 15, 2022 | 3.420 | 3.460 | 3.275 | 3.340 | 2,661,915 | -0.01(-0.30%) |
Jul 14, 2022 | 3.420 | 3.450 | 3.090 | 3.350 | 5,853,395 | +0.17(+5.35%) |
Jul 13, 2022 | 3.160 | 3.288 | 3.110 | 3.180 | 929,894 | +0.06(+1.92%) |
Jul 12, 2022 | 3.100 | 3.155 | 2.970 | 3.120 | 698,021 | -0.05(-1.58%) |
Jul 11, 2022 | 3.240 | 3.260 | 3.140 | 3.170 | 777,057 | -0.13(-3.94%) |
Jul 08, 2022 | 3.410 | 3.420 | 3.260 | 3.300 | 730,409 | -0.11(-3.23%) |
Jul 07, 2022 | 3.350 | 3.510 | 3.320 | 3.410 | 1,262,377 | +0.15(+4.60%) |
Jul 06, 2022 | 3.250 | 3.354 | 3.020 | 3.260 | 1,042,400 | +0.00(+0.00%) |
Jul 05, 2022 | 3.380 | 3.380 | 3.140 | 3.260 | 1,012,424 | -0.24(-6.86%) |