Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.840 | 5.030 | 4.560 | 4.570 | 17,514,500 | -0.02(-0.44%) |
Oct 28, 2022 | 4.780 | 4.860 | 4.480 | 4.590 | 16,014,093 | -0.39(-7.83%) |
Oct 27, 2022 | 5.160 | 5.425 | 4.970 | 4.980 | 16,166,539 | -0.02(-0.40%) |
Oct 26, 2022 | 4.880 | 5.730 | 4.860 | 5.000 | 27,286,886 | -0.29(-5.48%) |
Oct 25, 2022 | 4.290 | 5.530 | 4.260 | 5.290 | 51,814,176 | +1.03(+24.18%) |
Oct 24, 2022 | 4.700 | 4.725 | 4.260 | 4.260 | 9,141,593 | -0.41(-8.78%) |
Oct 21, 2022 | 5.000 | 5.020 | 4.540 | 4.670 | 12,278,159 | -0.38(-7.52%) |
Oct 20, 2022 | 5.000 | 5.210 | 4.870 | 5.050 | 8,708,702 | +0.05(+1.00%) |
Oct 19, 2022 | 5.280 | 5.288 | 4.960 | 5.000 | 7,168,128 | -0.29(-5.48%) |
Oct 18, 2022 | 5.400 | 5.550 | 5.090 | 5.290 | 7,968,444 | +0.12(+2.32%) |
Oct 17, 2022 | 4.930 | 5.300 | 4.930 | 5.170 | 6,725,952 | +0.24(+4.87%) |
Oct 14, 2022 | 5.150 | 5.330 | 4.910 | 4.930 | 7,368,486 | -0.22(-4.27%) |
Oct 13, 2022 | 5.000 | 5.490 | 4.920 | 5.150 | 8,342,961 | -0.13(-2.46%) |
Oct 12, 2022 | 5.020 | 5.440 | 4.931 | 5.280 | 8,884,285 | +0.23(+4.55%) |
Oct 11, 2022 | 5.200 | 5.330 | 4.860 | 5.050 | 8,482,925 | -0.25(-4.72%) |
Oct 10, 2022 | 5.270 | 5.530 | 5.050 | 5.300 | 7,080,470 | -0.12(-2.21%) |
Oct 07, 2022 | 5.790 | 5.838 | 5.400 | 5.420 | 6,115,437 | -0.45(-7.67%) |
Oct 06, 2022 | 5.960 | 6.110 | 5.810 | 5.870 | 5,988,966 | -0.10(-1.68%) |
Oct 05, 2022 | 6.320 | 6.350 | 5.900 | 5.970 | 8,406,290 | -0.56(-8.58%) |
Oct 04, 2022 | 6.140 | 6.690 | 6.130 | 6.530 | 14,672,121 | +0.54(+9.02%) |
Oct 03, 2022 | 6.050 | 6.100 | 5.830 | 5.990 | 6,312,917 | -0.10(-1.64%) |
Sep 30, 2022 | 6.160 | 6.480 | 5.980 | 6.090 | 7,677,969 | -0.10(-1.62%) |
Sep 29, 2022 | 6.470 | 6.565 | 5.820 | 6.190 | 14,176,898 | -0.27(-4.18%) |
Sep 28, 2022 | 6.160 | 6.570 | 6.060 | 6.460 | 9,959,819 | +0.08(+1.25%) |
Sep 27, 2022 | 6.640 | 6.760 | 6.260 | 6.380 | 7,897,748 | +0.01(+0.16%) |
Sep 26, 2022 | 6.720 | 7.148 | 6.340 | 6.370 | 9,573,307 | -0.30(-4.50%) |
Sep 23, 2022 | 6.780 | 7.120 | 6.500 | 6.670 | 9,628,081 | -0.42(-5.92%) |
Sep 22, 2022 | 7.290 | 7.290 | 6.760 | 7.090 | 9,043,700 | -0.18(-2.48%) |
Sep 21, 2022 | 7.540 | 7.715 | 7.270 | 7.270 | 8,790,285 | -0.33(-4.34%) |
Sep 20, 2022 | 7.990 | 8.200 | 7.550 | 7.600 | 8,687,470 | -0.43(-5.35%) |
Sep 19, 2022 | 8.000 | 8.290 | 7.672 | 8.030 | 12,765,480 | +0.01(+0.12%) |
Sep 16, 2022 | 8.670 | 8.740 | 8.010 | 8.020 | 15,593,669 | -0.77(-8.76%) |
Sep 15, 2022 | 8.740 | 9.330 | 8.505 | 8.790 | 15,398,832 | +0.03(+0.34%) |
Sep 14, 2022 | 8.450 | 8.990 | 8.010 | 8.760 | 14,509,862 | +0.39(+4.66%) |
Sep 13, 2022 | 9.090 | 9.100 | 8.350 | 8.370 | 14,487,155 | -0.80(-8.72%) |
Sep 12, 2022 | 8.980 | 9.380 | 8.660 | 9.170 | 20,264,866 | +0.24(+2.69%) |
Sep 09, 2022 | 8.300 | 9.120 | 8.210 | 8.930 | 26,147,448 | +0.69(+8.37%) |
Sep 08, 2022 | 7.610 | 8.260 | 7.550 | 8.240 | 22,236,484 | +0.33(+4.17%) |
Sep 07, 2022 | 6.900 | 8.279 | 6.840 | 7.910 | 42,407,608 | +0.87(+12.36%) |
Sep 06, 2022 | 7.330 | 7.750 | 6.870 | 7.040 | 32,419,500 | -1.59(-18.42%) |
Sep 02, 2022 | 8.510 | 8.750 | 8.170 | 8.630 | 31,243,860 | -0.08(-0.92%) |
Sep 01, 2022 | 9.070 | 9.400 | 8.620 | 8.710 | 31,353,430 | -0.82(-8.60%) |
Aug 31, 2022 | 8.810 | 9.970 | 8.760 | 9.530 | 80,859,544 | -2.58(-21.30%) |
Aug 30, 2022 | 14.48 | 15.15 | 11.52 | 12.11 | 107,877,032 | -1.24(-9.29%) |
Aug 29, 2022 | 11.49 | 14.88 | 10.82 | 13.35 | 138,513,696 | +2.65(+24.77%) |
Aug 26, 2022 | 10.55 | 11.42 | 10.10 | 10.70 | 57,215,412 | +0.60(+5.94%) |
Aug 25, 2022 | 10.16 | 10.34 | 9.410 | 10.10 | 35,143,928 | -0.26(-2.51%) |
Aug 24, 2022 | 11.07 | 11.97 | 9.730 | 10.36 | 116,021,680 | +1.58(+18.00%) |
Aug 23, 2022 | 9.630 | 9.820 | 8.449 | 8.780 | 39,561,768 | -0.46(-4.98%) |
Aug 22, 2022 | 9.600 | 11.51 | 9.170 | 9.240 | 77,214,576 | -1.79(-16.23%) |
Aug 19, 2022 | 11.55 | 12.55 | 10.26 | 11.03 | 136,514,160 | -7.52(-40.54%) |
Aug 18, 2022 | 19.06 | 20.81 | 16.16 | 18.55 | 172,416,928 | -4.53(-19.63%) |
Aug 17, 2022 | 26.94 | 30.00 | 22.50 | 23.08 | 260,540,368 | +2.43(+11.77%) |
Aug 16, 2022 | 15.72 | 28.60 | 15.36 | 20.65 | 394,530,048 | +4.65(+29.06%) |
Aug 15, 2022 | 15.00 | 17.05 | 13.37 | 16.00 | 164,305,600 | +3.05(+23.55%) |
Aug 12, 2022 | 11.04 | 13.28 | 10.39 | 12.95 | 80,134,400 | +2.32(+21.83%) |
Aug 11, 2022 | 10.68 | 11.45 | 10.06 | 10.63 | 37,502,160 | +0.12(+1.14%) |
Aug 10, 2022 | 10.60 | 10.63 | 8.880 | 10.51 | 51,923,708 | +0.72(+7.35%) |
Aug 09, 2022 | 11.65 | 11.99 | 8.630 | 9.790 | 74,546,216 | -1.62(-14.20%) |
Aug 08, 2022 | 10.92 | 13.34 | 10.75 | 11.41 | 123,886,968 | +3.25(+39.83%) |
Aug 05, 2022 | 6.660 | 8.290 | 6.520 | 8.160 | 52,776,888 | +2.01(+32.68%) |
Aug 04, 2022 | 6.060 | 6.490 | 6.000 | 6.150 | 9,029,374 | +0.08(+1.32%) |
Aug 03, 2022 | 5.750 | 6.140 | 5.575 | 6.070 | 13,850,072 | +0.28(+4.84%) |
Aug 02, 2022 | 5.780 | 6.530 | 5.640 | 5.790 | 19,025,776 | +0.02(+0.35%) |