Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.400 | 3.400 | 3.110 | 3.140 | 301,540 | -0.28(-8.19%) |
Oct 28, 2022 | 3.500 | 3.500 | 3.260 | 3.420 | 127,762 | -0.09(-2.56%) |
Oct 27, 2022 | 3.600 | 3.690 | 3.440 | 3.510 | 159,243 | -0.06(-1.68%) |
Oct 26, 2022 | 3.470 | 3.670 | 3.460 | 3.570 | 186,795 | +0.09(+2.59%) |
Oct 25, 2022 | 3.340 | 3.630 | 3.300 | 3.480 | 223,964 | -0.02(-0.57%) |
Oct 24, 2022 | 3.450 | 3.510 | 3.270 | 3.500 | 185,432 | +0.10(+2.94%) |
Oct 21, 2022 | 3.160 | 3.443 | 3.140 | 3.400 | 217,081 | +0.10(+3.03%) |
Oct 20, 2022 | 3.010 | 3.370 | 3.010 | 3.300 | 288,679 | +0.23(+7.49%) |
Oct 19, 2022 | 3.200 | 3.259 | 3.060 | 3.070 | 281,718 | -0.21(-6.40%) |
Oct 18, 2022 | 3.550 | 3.640 | 3.230 | 3.280 | 364,257 | -0.14(-4.09%) |
Oct 17, 2022 | 3.350 | 3.630 | 3.210 | 3.420 | 560,937 | +0.22(+6.87%) |
Oct 14, 2022 | 3.170 | 3.430 | 3.130 | 3.200 | 325,958 | +0.00(+0.00%) |
Oct 13, 2022 | 3.110 | 3.290 | 2.960 | 3.200 | 531,150 | -0.08(-2.44%) |
Oct 12, 2022 | 2.980 | 3.630 | 2.930 | 3.280 | 1,080,706 | +0.24(+7.89%) |
Oct 11, 2022 | 3.120 | 3.255 | 2.870 | 3.040 | 511,214 | -0.06(-1.94%) |
Oct 10, 2022 | 3.410 | 3.420 | 3.020 | 3.100 | 548,103 | -0.33(-9.62%) |
Oct 07, 2022 | 3.900 | 4.150 | 3.400 | 3.430 | 1,131,248 | -0.66(-16.14%) |
Oct 06, 2022 | 4.610 | 5.030 | 3.880 | 4.090 | 4,060,562 | -0.68(-14.26%) |
Oct 05, 2022 | 4.610 | 5.060 | 4.220 | 4.770 | 7,736,270 | -1.17(-19.70%) |
Oct 04, 2022 | 3.880 | 5.980 | 3.830 | 5.940 | 64,451,560 | +2.73(+85.05%) |
Oct 03, 2022 | 2.860 | 3.250 | 2.760 | 3.210 | 2,028,887 | +0.32(+11.07%) |
Sep 30, 2022 | 2.770 | 3.130 | 2.731 | 2.890 | 267,546 | +0.12(+4.33%) |
Sep 29, 2022 | 2.780 | 2.830 | 2.630 | 2.770 | 155,425 | -0.03(-1.07%) |
Sep 28, 2022 | 2.530 | 2.840 | 2.510 | 2.800 | 335,309 | +0.22(+8.53%) |
Sep 27, 2022 | 2.650 | 2.721 | 2.520 | 2.580 | 217,024 | -0.05(-1.90%) |
Sep 26, 2022 | 2.570 | 2.825 | 2.453 | 2.630 | 339,008 | +0.05(+1.94%) |
Sep 23, 2022 | 2.570 | 2.630 | 2.440 | 2.580 | 263,276 | -0.04(-1.53%) |
Sep 22, 2022 | 2.770 | 2.770 | 2.559 | 2.620 | 330,738 | -0.14(-5.07%) |
Sep 21, 2022 | 2.850 | 2.880 | 2.750 | 2.760 | 321,573 | -0.07(-2.47%) |
Sep 20, 2022 | 2.900 | 3.000 | 2.820 | 2.830 | 163,585 | -0.13(-4.39%) |
Sep 19, 2022 | 3.160 | 3.210 | 2.840 | 2.960 | 535,205 | -0.20(-6.33%) |
Sep 16, 2022 | 3.530 | 3.570 | 3.160 | 3.160 | 428,798 | -0.44(-12.22%) |
Sep 15, 2022 | 3.640 | 3.820 | 3.510 | 3.600 | 377,491 | -0.03(-0.83%) |
Sep 14, 2022 | 3.600 | 3.800 | 3.500 | 3.630 | 302,536 | +0.05(+1.40%) |
Sep 13, 2022 | 3.630 | 4.061 | 3.380 | 3.580 | 683,822 | -0.28(-7.25%) |
Sep 12, 2022 | 3.540 | 4.030 | 3.500 | 3.860 | 1,039,373 | +0.32(+9.04%) |
Sep 09, 2022 | 3.790 | 3.790 | 3.430 | 3.540 | 339,226 | -0.08(-2.21%) |
Sep 08, 2022 | 3.340 | 3.790 | 3.240 | 3.620 | 1,523,548 | +0.38(+11.73%) |
Sep 07, 2022 | 2.920 | 3.275 | 2.820 | 3.240 | 630,606 | +0.32(+10.96%) |
Sep 06, 2022 | 3.090 | 3.090 | 2.870 | 2.920 | 384,351 | -0.06(-2.01%) |
Sep 02, 2022 | 3.210 | 3.210 | 2.950 | 2.980 | 242,554 | -0.13(-4.18%) |
Sep 01, 2022 | 3.200 | 3.250 | 2.920 | 3.110 | 429,096 | -0.14(-4.31%) |
Aug 31, 2022 | 3.350 | 3.490 | 3.210 | 3.250 | 556,008 | -0.10(-2.99%) |
Aug 30, 2022 | 3.670 | 3.670 | 3.310 | 3.350 | 570,400 | -0.31(-8.47%) |
Aug 29, 2022 | 3.870 | 4.100 | 3.620 | 3.660 | 714,429 | -0.27(-6.87%) |
Aug 26, 2022 | 4.180 | 4.240 | 3.900 | 3.930 | 673,791 | -0.22(-5.30%) |
Aug 25, 2022 | 4.380 | 4.380 | 4.100 | 4.150 | 442,616 | -0.15(-3.49%) |
Aug 24, 2022 | 3.920 | 4.490 | 3.910 | 4.300 | 1,057,453 | +0.23(+5.65%) |
Aug 23, 2022 | 4.050 | 4.140 | 3.850 | 4.070 | 660,806 | -0.01(-0.25%) |
Aug 22, 2022 | 4.400 | 4.550 | 4.012 | 4.080 | 998,838 | -0.41(-9.13%) |
Aug 19, 2022 | 4.420 | 5.000 | 4.310 | 4.490 | 1,812,643 | -0.22(-4.67%) |
Aug 18, 2022 | 4.360 | 4.890 | 4.260 | 4.710 | 2,161,814 | +0.19(+4.20%) |
Aug 17, 2022 | 4.130 | 5.040 | 4.050 | 4.520 | 3,852,311 | +0.18(+4.15%) |
Aug 16, 2022 | 4.510 | 4.735 | 4.290 | 4.340 | 980,013 | -0.40(-8.44%) |
Aug 15, 2022 | 4.390 | 5.030 | 4.340 | 4.740 | 1,834,193 | -0.26(-5.20%) |
Aug 12, 2022 | 5.210 | 5.530 | 4.960 | 5.000 | 1,260,805 | -0.20(-3.85%) |
Aug 11, 2022 | 6.160 | 6.180 | 5.150 | 5.200 | 2,837,859 | -0.88(-14.47%) |
Aug 10, 2022 | 6.260 | 7.900 | 5.550 | 6.080 | 24,731,368 | -1.19(-16.37%) |
Aug 09, 2022 | 4.570 | 7.680 | 3.750 | 7.270 | 49,090,856 | +2.73(+60.13%) |
Aug 08, 2022 | 4.750 | 5.400 | 4.470 | 4.540 | 3,834,811 | -0.12(-2.47%) |
Aug 05, 2022 | 4.730 | 5.150 | 4.350 | 4.655 | 2,230,589 | -0.11(-2.41%) |
Aug 04, 2022 | 5.170 | 5.700 | 4.670 | 4.770 | 3,026,700 | -0.48(-9.14%) |
Aug 03, 2022 | 5.480 | 5.514 | 5.000 | 5.250 | 759,923 | -0.03(-0.57%) |
Aug 02, 2022 | 5.450 | 5.726 | 5.220 | 5.280 | 780,395 | -0.27(-4.86%) |