Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.800 | 2.891 | 2.710 | 2.861 | 23,363 | +0.06(+2.18%) |
Oct 28, 2022 | 2.771 | 2.905 | 2.661 | 2.800 | 40,433 | +0.10(+3.52%) |
Oct 27, 2022 | 2.940 | 2.929 | 2.664 | 2.705 | 32,883 | -0.14(-4.83%) |
Oct 26, 2022 | 2.870 | 2.881 | 2.590 | 2.842 | 89,249 | -0.11(-3.79%) |
Oct 25, 2022 | 2.695 | 2.996 | 2.507 | 2.954 | 136,588 | -0.05(-1.81%) |
Oct 24, 2022 | 3.150 | 3.395 | 2.695 | 3.009 | 230,491 | -0.42(-12.29%) |
Oct 21, 2022 | 4.340 | 4.416 | 3.002 | 3.430 | 3,240,592 | +0.61(+21.47%) |
Oct 20, 2022 | 2.800 | 2.905 | 2.730 | 2.824 | 114,166 | +0.02(+0.85%) |
Oct 19, 2022 | 2.940 | 2.940 | 2.734 | 2.800 | 6,376 | -0.09(-3.19%) |
Oct 18, 2022 | 2.940 | 2.982 | 2.870 | 2.892 | 5,473 | -0.05(-1.64%) |
Oct 17, 2022 | 2.899 | 3.066 | 2.870 | 2.941 | 4,512 | +0.04(+1.38%) |
Oct 14, 2022 | 3.080 | 3.080 | 2.899 | 2.901 | 7,813 | -0.11(-3.63%) |
Oct 13, 2022 | 2.940 | 3.191 | 2.870 | 3.010 | 5,685 | -0.00(-0.02%) |
Oct 12, 2022 | 3.094 | 3.416 | 2.870 | 3.011 | 11,607 | -0.08(-2.69%) |
Oct 11, 2022 | 3.500 | 3.500 | 3.080 | 3.094 | 29,508 | -0.41(-11.60%) |
Oct 10, 2022 | 3.710 | 3.825 | 3.500 | 3.500 | 7,791 | -0.22(-5.87%) |
Oct 07, 2022 | 3.865 | 4.059 | 3.710 | 3.718 | 15,226 | -0.20(-5.14%) |
Oct 06, 2022 | 3.780 | 4.029 | 3.714 | 3.920 | 12,184 | +0.14(+3.68%) |
Oct 05, 2022 | 3.780 | 3.920 | 3.584 | 3.781 | 8,397 | +0.02(+0.56%) |
Oct 04, 2022 | 3.692 | 3.850 | 3.535 | 3.760 | 29,925 | +0.07(+1.82%) |
Oct 03, 2022 | 3.715 | 3.765 | 3.641 | 3.692 | 932 | +0.05(+1.44%) |
Sep 30, 2022 | 3.675 | 3.828 | 3.535 | 3.640 | 6,548 | +0.03(+0.95%) |
Sep 29, 2022 | 3.910 | 3.910 | 3.605 | 3.606 | 4,765 | -0.14(-3.72%) |
Sep 28, 2022 | 3.913 | 4.045 | 3.640 | 3.745 | 7,824 | +0.03(+0.91%) |
Sep 27, 2022 | 4.171 | 4.171 | 3.655 | 3.711 | 8,473 | +0.06(+1.57%) |
Sep 26, 2022 | 3.500 | 3.850 | 3.500 | 3.654 | 7,486 | +0.01(+0.17%) |
Sep 23, 2022 | 4.060 | 4.060 | 3.640 | 3.648 | 14,384 | -0.42(-10.31%) |
Sep 22, 2022 | 4.340 | 4.433 | 3.853 | 4.067 | 38,066 | -0.41(-9.22%) |
Sep 21, 2022 | 4.620 | 4.853 | 4.410 | 4.480 | 7,572 | -0.09(-2.05%) |
Sep 20, 2022 | 4.830 | 5.040 | 4.480 | 4.574 | 14,562 | -0.29(-5.96%) |
Sep 19, 2022 | 4.795 | 4.984 | 4.613 | 4.864 | 10,899 | -0.00(-0.03%) |
Sep 16, 2022 | 4.900 | 5.123 | 4.689 | 4.865 | 13,232 | -0.14(-2.81%) |
Sep 15, 2022 | 5.040 | 5.237 | 4.970 | 5.006 | 7,364 | -0.06(-1.22%) |
Sep 14, 2022 | 4.958 | 5.250 | 4.900 | 5.067 | 9,177 | +0.03(+0.56%) |
Sep 13, 2022 | 5.110 | 5.250 | 4.900 | 5.039 | 16,570 | -0.21(-4.01%) |
Sep 12, 2022 | 5.250 | 5.319 | 4.761 | 5.250 | 31,339 | +0.33(+6.78%) |
Sep 09, 2022 | 4.760 | 4.935 | 4.759 | 4.917 | 13,126 | +0.14(+3.02%) |
Sep 08, 2022 | 4.690 | 4.830 | 4.631 | 4.773 | 15,404 | +0.04(+0.81%) |
Sep 07, 2022 | 4.793 | 4.851 | 4.669 | 4.734 | 5,235 | -0.05(-1.04%) |
Sep 06, 2022 | 5.005 | 5.005 | 4.690 | 4.784 | 8,911 | -0.10(-2.09%) |
Sep 02, 2022 | 5.110 | 5.110 | 4.725 | 4.886 | 19,105 | -0.15(-3.07%) |
Sep 01, 2022 | 5.110 | 5.320 | 4.767 | 5.041 | 54,484 | -0.21(-3.97%) |
Aug 31, 2022 | 5.248 | 5.336 | 5.124 | 5.249 | 8,192 | -0.07(-1.34%) |
Aug 30, 2022 | 5.250 | 5.460 | 5.153 | 5.321 | 20,818 | +0.04(+0.68%) |
Aug 29, 2022 | 5.320 | 5.495 | 5.180 | 5.285 | 21,794 | -0.21(-3.83%) |
Aug 26, 2022 | 5.740 | 5.810 | 5.354 | 5.496 | 24,028 | -0.31(-5.26%) |
Aug 25, 2022 | 5.670 | 5.845 | 5.600 | 5.801 | 15,159 | +0.06(+1.06%) |
Aug 24, 2022 | 5.740 | 5.872 | 5.489 | 5.740 | 39,707 | +0.15(+2.67%) |
Aug 23, 2022 | 5.390 | 5.690 | 5.145 | 5.591 | 82,370 | +0.27(+5.09%) |
Aug 22, 2022 | 5.320 | 5.320 | 5.140 | 5.320 | 7,997 | +0.07(+1.35%) |
Aug 19, 2022 | 5.530 | 5.530 | 5.145 | 5.249 | 17,107 | -0.11(-2.00%) |
Aug 18, 2022 | 5.243 | 5.495 | 5.197 | 5.356 | 28,081 | +0.00(+0.03%) |
Aug 17, 2022 | 5.110 | 5.359 | 5.110 | 5.355 | 30,075 | +0.04(+0.70%) |
Aug 16, 2022 | 5.389 | 5.439 | 5.180 | 5.318 | 35,099 | -0.07(-1.32%) |
Aug 15, 2022 | 5.250 | 5.439 | 5.114 | 5.389 | 33,211 | +0.23(+4.41%) |
Aug 12, 2022 | 5.145 | 5.293 | 5.110 | 5.162 | 33,218 | +0.08(+1.63%) |
Aug 11, 2022 | 5.530 | 5.726 | 5.040 | 5.079 | 78,612 | -0.58(-10.18%) |
Aug 10, 2022 | 6.200 | 6.384 | 5.530 | 5.655 | 172,152 | -0.65(-10.24%) |
Aug 09, 2022 | 5.810 | 7.089 | 5.146 | 6.300 | 444,824 | +0.60(+10.58%) |
Aug 08, 2022 | 5.880 | 5.881 | 5.635 | 5.697 | 22,325 | +0.01(+0.23%) |
Aug 05, 2022 | 6.058 | 6.058 | 5.362 | 5.684 | 70,667 | -0.41(-6.67%) |
Aug 04, 2022 | 5.705 | 6.195 | 5.656 | 6.090 | 253,425 | +0.63(+11.64%) |
Aug 03, 2022 | 5.390 | 5.770 | 5.320 | 5.455 | 47,202 | +0.35(+6.83%) |
Aug 02, 2022 | 5.180 | 5.253 | 4.970 | 5.106 | 32,239 | -0.09(-1.66%) |