Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.600 | 4.980 | 4.510 | 4.880 | 179,896 | +0.14(+2.95%) |
Oct 28, 2022 | 4.830 | 4.970 | 4.615 | 4.740 | 92,144 | -0.09(-1.86%) |
Oct 27, 2022 | 4.920 | 5.020 | 4.520 | 4.830 | 199,534 | -0.14(-2.82%) |
Oct 26, 2022 | 5.120 | 5.120 | 4.900 | 4.970 | 179,555 | -0.08(-1.58%) |
Oct 25, 2022 | 4.870 | 5.190 | 4.801 | 5.050 | 378,319 | +0.05(+1.00%) |
Oct 24, 2022 | 4.910 | 5.100 | 4.800 | 5.000 | 365,142 | +0.00(+0.00%) |
Oct 21, 2022 | 5.130 | 5.230 | 4.700 | 5.000 | 470,745 | -0.12(-2.34%) |
Oct 20, 2022 | 5.100 | 5.500 | 4.820 | 5.120 | 485,781 | -0.05(-0.97%) |
Oct 19, 2022 | 4.590 | 5.300 | 4.360 | 5.170 | 1,656,789 | +0.58(+12.64%) |
Oct 18, 2022 | 5.040 | 5.190 | 4.350 | 4.590 | 635,760 | -0.43(-8.57%) |
Oct 17, 2022 | 5.550 | 6.200 | 3.600 | 5.020 | 3,732,260 | -0.47(-8.56%) |
Oct 14, 2022 | 20.35 | 29.44 | 5.350 | 5.490 | 10,150,306 | -15.20(-73.47%) |
Oct 13, 2022 | 19.10 | 20.73 | 18.80 | 20.69 | 341,838 | +0.93(+4.71%) |
Oct 12, 2022 | 19.99 | 20.00 | 19.00 | 19.76 | 160,456 | -0.26(-1.30%) |
Oct 11, 2022 | 20.51 | 21.75 | 19.02 | 20.02 | 376,436 | -1.38(-6.45%) |
Oct 10, 2022 | 18.77 | 22.20 | 16.46 | 21.40 | 709,783 | +1.35(+6.73%) |
Oct 07, 2022 | 17.29 | 20.20 | 16.85 | 20.05 | 423,275 | +2.15(+12.01%) |
Oct 06, 2022 | 15.70 | 18.50 | 15.50 | 17.90 | 296,988 | +1.66(+10.22%) |
Oct 05, 2022 | 15.25 | 16.37 | 14.50 | 16.24 | 179,715 | +0.68(+4.37%) |
Oct 04, 2022 | 12.90 | 15.60 | 12.70 | 15.56 | 570,128 | +3.15(+25.38%) |
Oct 03, 2022 | 12.69 | 13.22 | 12.00 | 12.41 | 70,385 | -0.43(-3.35%) |
Sep 30, 2022 | 13.10 | 14.84 | 12.52 | 12.84 | 128,737 | -0.41(-3.09%) |
Sep 29, 2022 | 12.69 | 14.10 | 12.34 | 13.25 | 385,267 | +0.05(+0.38%) |
Sep 28, 2022 | 12.35 | 13.49 | 12.13 | 13.20 | 76,556 | +0.89(+7.23%) |
Sep 27, 2022 | 12.45 | 12.91 | 12.14 | 12.31 | 135,485 | -0.14(-1.12%) |
Sep 26, 2022 | 11.60 | 12.50 | 10.54 | 12.45 | 153,152 | +0.60(+5.06%) |
Sep 23, 2022 | 11.76 | 12.61 | 11.54 | 11.85 | 261,419 | +0.10(+0.85%) |
Sep 22, 2022 | 12.03 | 12.80 | 11.40 | 11.75 | 108,366 | -0.54(-4.39%) |
Sep 21, 2022 | 11.94 | 12.90 | 11.65 | 12.29 | 191,868 | +0.49(+4.15%) |
Sep 20, 2022 | 11.12 | 12.46 | 11.11 | 11.80 | 152,310 | +0.43(+3.78%) |
Sep 19, 2022 | 10.68 | 11.70 | 10.53 | 11.37 | 278,446 | +1.15(+11.25%) |
Sep 16, 2022 | 10.80 | 11.48 | 10.19 | 10.22 | 77,240 | -0.55(-5.11%) |
Sep 15, 2022 | 10.89 | 11.60 | 10.38 | 10.77 | 141,896 | -0.12(-1.10%) |
Sep 14, 2022 | 10.70 | 11.36 | 10.37 | 10.89 | 69,445 | -0.05(-0.46%) |
Sep 13, 2022 | 11.03 | 11.35 | 10.50 | 10.94 | 74,253 | -0.30(-2.67%) |
Sep 12, 2022 | 10.63 | 11.84 | 10.63 | 11.24 | 121,452 | +0.50(+4.66%) |
Sep 09, 2022 | 10.07 | 10.90 | 10.02 | 10.74 | 119,419 | +0.86(+8.70%) |
Sep 08, 2022 | 9.590 | 10.02 | 9.510 | 9.880 | 30,253 | +0.06(+0.61%) |
Sep 07, 2022 | 9.520 | 9.959 | 9.400 | 9.820 | 47,772 | +0.14(+1.45%) |
Sep 06, 2022 | 9.350 | 10.19 | 9.280 | 9.680 | 119,935 | +0.19(+2.00%) |
Sep 02, 2022 | 9.340 | 9.800 | 9.280 | 9.490 | 49,612 | -0.01(-0.11%) |
Sep 01, 2022 | 9.890 | 10.14 | 9.280 | 9.500 | 68,898 | -0.26(-2.66%) |
Aug 31, 2022 | 9.650 | 9.990 | 9.280 | 9.760 | 302,279 | +0.34(+3.61%) |
Aug 30, 2022 | 9.440 | 9.490 | 9.110 | 9.420 | 78,253 | -0.03(-0.32%) |
Aug 29, 2022 | 9.890 | 9.890 | 9.000 | 9.450 | 191,768 | +0.40(+4.42%) |
Aug 26, 2022 | 9.560 | 9.950 | 8.700 | 9.050 | 229,441 | -0.28(-3.00%) |
Aug 25, 2022 | 9.730 | 10.10 | 8.860 | 9.330 | 147,406 | -0.39(-4.01%) |
Aug 24, 2022 | 9.840 | 10.10 | 9.600 | 9.720 | 122,674 | -0.33(-3.28%) |
Aug 23, 2022 | 9.920 | 10.35 | 9.700 | 10.05 | 126,085 | +0.04(+0.40%) |
Aug 22, 2022 | 9.860 | 10.40 | 9.500 | 10.01 | 292,011 | -0.23(-2.25%) |
Aug 19, 2022 | 10.50 | 11.11 | 9.900 | 10.24 | 325,096 | -0.47(-4.39%) |
Aug 18, 2022 | 10.10 | 12.50 | 10.10 | 10.71 | 1,067,533 | +0.61(+6.04%) |
Aug 17, 2022 | 11.52 | 11.66 | 10.01 | 10.10 | 379,004 | -1.56(-13.38%) |
Aug 16, 2022 | 11.60 | 12.99 | 10.33 | 11.66 | 740,961 | -1.57(-11.87%) |
Aug 15, 2022 | 13.82 | 13.91 | 11.37 | 13.23 | 849,634 | -0.61(-4.41%) |
Aug 12, 2022 | 17.80 | 20.14 | 7.000 | 13.84 | 6,688,301 | -5.41(-28.10%) |
Aug 11, 2022 | 12.46 | 22.62 | 12.46 | 19.25 | 2,108,229 | +6.62(+52.41%) |
Aug 10, 2022 | 14.73 | 14.99 | 12.22 | 12.63 | 236,840 | -2.58(-16.96%) |
Aug 09, 2022 | 18.69 | 21.44 | 13.03 | 15.21 | 1,368,484 | -5.36(-26.06%) |
Aug 08, 2022 | 10.52 | 23.38 | 10.52 | 20.57 | 5,420,256 | +10.42(+102.66%) |
Aug 05, 2022 | 9.210 | 10.74 | 8.790 | 10.15 | 123,571 | +0.74(+7.86%) |
Aug 04, 2022 | 9.460 | 9.720 | 8.910 | 9.410 | 94,299 | -0.05(-0.53%) |
Aug 03, 2022 | 10.00 | 10.49 | 9.300 | 9.460 | 99,798 | -0.72(-7.07%) |
Aug 02, 2022 | 9.500 | 10.86 | 9.200 | 10.18 | 177,710 | +0.19(+1.90%) |