Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.500 | 6.000 | 5.245 | 5.385 | 20,751 | -0.15(-2.71%) |
Oct 28, 2022 | 5.695 | 5.875 | 5.420 | 5.535 | 17,647 | -0.34(-5.79%) |
Oct 27, 2022 | 5.500 | 5.950 | 5.310 | 5.875 | 23,825 | +0.62(+11.69%) |
Oct 26, 2022 | 5.135 | 5.700 | 5.135 | 5.260 | 28,705 | -0.03(-0.47%) |
Oct 25, 2022 | 5.220 | 5.750 | 5.100 | 5.285 | 31,403 | +0.13(+2.62%) |
Oct 24, 2022 | 5.150 | 5.575 | 4.755 | 5.150 | 39,305 | -0.01(-0.19%) |
Oct 21, 2022 | 5.500 | 5.740 | 5.125 | 5.160 | 28,251 | -0.58(-10.18%) |
Oct 20, 2022 | 5.500 | 6.000 | 5.000 | 5.745 | 108,403 | -0.29(-4.81%) |
Oct 19, 2022 | 7.500 | 7.800 | 5.600 | 6.035 | 870,497 | +1.03(+20.58%) |
Oct 18, 2022 | 5.120 | 5.480 | 4.750 | 5.005 | 41,536 | +0.30(+6.49%) |
Oct 17, 2022 | 4.995 | 5.350 | 4.675 | 4.700 | 17,653 | -0.06(-1.26%) |
Oct 14, 2022 | 5.200 | 5.290 | 4.675 | 4.760 | 16,315 | -0.29(-5.84%) |
Oct 13, 2022 | 5.000 | 5.480 | 4.500 | 5.055 | 14,201 | +0.05(+1.00%) |
Oct 12, 2022 | 5.245 | 5.495 | 4.585 | 5.005 | 22,233 | +0.00(+0.10%) |
Oct 11, 2022 | 5.500 | 5.835 | 5.000 | 5.000 | 16,923 | -0.50(-9.17%) |
Oct 10, 2022 | 5.500 | 5.720 | 5.300 | 5.505 | 7,681 | +0.00(+0.00%) |
Oct 07, 2022 | 6.125 | 6.285 | 5.500 | 5.505 | 36,683 | -0.87(-13.58%) |
Oct 06, 2022 | 5.300 | 7.450 | 5.300 | 6.370 | 184,385 | +1.21(+23.45%) |
Oct 05, 2022 | 5.250 | 5.300 | 5.010 | 5.160 | 18,662 | +0.20(+3.93%) |
Oct 04, 2022 | 5.000 | 5.245 | 4.845 | 4.965 | 66,868 | +0.12(+2.48%) |
Oct 03, 2022 | 5.000 | 5.250 | 4.350 | 4.845 | 122,103 | -0.56(-10.28%) |
Sep 30, 2022 | 5.600 | 5.695 | 5.350 | 5.400 | 22,459 | -0.29(-5.18%) |
Sep 29, 2022 | 5.825 | 6.000 | 5.455 | 5.695 | 20,059 | +0.09(+1.61%) |
Sep 28, 2022 | 5.760 | 5.800 | 5.375 | 5.605 | 29,257 | +0.12(+2.09%) |
Sep 27, 2022 | 7.000 | 7.100 | 5.250 | 5.490 | 75,083 | -1.33(-19.50%) |
Sep 26, 2022 | 6.850 | 7.125 | 6.705 | 6.820 | 12,253 | -0.18(-2.57%) |
Sep 23, 2022 | 7.175 | 7.555 | 6.730 | 7.000 | 12,629 | -0.11(-1.48%) |
Sep 22, 2022 | 7.470 | 7.470 | 6.830 | 7.105 | 19,183 | -0.22(-3.00%) |
Sep 21, 2022 | 7.500 | 7.500 | 7.000 | 7.325 | 21,361 | -0.17(-2.33%) |
Sep 20, 2022 | 7.500 | 7.555 | 7.000 | 7.500 | 19,610 | +0.21(+2.95%) |
Sep 19, 2022 | 7.500 | 7.520 | 6.800 | 7.285 | 24,268 | -0.21(-2.87%) |
Sep 16, 2022 | 8.250 | 8.250 | 7.350 | 7.500 | 14,584 | -0.42(-5.36%) |
Sep 15, 2022 | 8.255 | 8.475 | 7.670 | 7.925 | 18,137 | -0.08(-0.94%) |
Sep 14, 2022 | 7.845 | 8.375 | 7.725 | 8.000 | 22,709 | -0.06(-0.81%) |
Sep 13, 2022 | 8.375 | 8.375 | 7.700 | 8.065 | 18,658 | +0.01(+0.12%) |
Sep 12, 2022 | 8.750 | 8.750 | 7.615 | 8.055 | 27,096 | -0.38(-4.45%) |
Sep 09, 2022 | 7.445 | 9.170 | 7.135 | 8.430 | 97,209 | +1.13(+15.48%) |
Sep 08, 2022 | 7.355 | 7.390 | 6.795 | 7.300 | 23,404 | -0.08(-1.02%) |
Sep 07, 2022 | 7.275 | 7.500 | 6.955 | 7.375 | 27,176 | +0.03(+0.34%) |
Sep 06, 2022 | 7.500 | 7.695 | 7.050 | 7.350 | 36,749 | -0.35(-4.55%) |
Sep 02, 2022 | 7.500 | 7.800 | 7.380 | 7.700 | 7,696 | +0.21(+2.80%) |
Sep 01, 2022 | 7.805 | 7.840 | 7.260 | 7.490 | 25,812 | -0.26(-3.42%) |
Aug 31, 2022 | 7.750 | 7.870 | 7.600 | 7.755 | 14,995 | +0.01(+0.19%) |
Aug 30, 2022 | 8.000 | 8.000 | 7.620 | 7.740 | 21,294 | +0.05(+0.65%) |
Aug 29, 2022 | 7.610 | 8.280 | 7.570 | 7.690 | 27,542 | -0.24(-3.09%) |
Aug 26, 2022 | 8.055 | 8.400 | 7.875 | 7.935 | 32,105 | -0.42(-5.03%) |
Aug 25, 2022 | 8.375 | 8.750 | 8.075 | 8.355 | 66,199 | +0.03(+0.30%) |
Aug 24, 2022 | 8.100 | 8.470 | 8.000 | 8.330 | 35,330 | +0.12(+1.46%) |
Aug 23, 2022 | 8.135 | 8.490 | 8.000 | 8.210 | 30,620 | -0.15(-1.79%) |
Aug 22, 2022 | 8.085 | 8.650 | 7.525 | 8.360 | 47,980 | +0.02(+0.30%) |
Aug 19, 2022 | 8.750 | 8.750 | 8.025 | 8.335 | 33,611 | -0.35(-4.09%) |
Aug 18, 2022 | 8.740 | 9.000 | 8.100 | 8.690 | 48,411 | +0.02(+0.23%) |
Aug 17, 2022 | 8.950 | 9.450 | 8.550 | 8.670 | 49,861 | -0.34(-3.77%) |
Aug 16, 2022 | 9.455 | 9.495 | 8.900 | 9.010 | 45,175 | -0.30(-3.22%) |
Aug 15, 2022 | 9.500 | 10.00 | 9.010 | 9.310 | 48,761 | -0.07(-0.75%) |
Aug 12, 2022 | 9.610 | 10.00 | 9.250 | 9.380 | 57,580 | +0.04(+0.37%) |
Aug 11, 2022 | 9.000 | 9.750 | 9.000 | 9.345 | 52,345 | +0.20(+2.13%) |
Aug 10, 2022 | 9.100 | 9.750 | 9.050 | 9.150 | 48,087 | +0.10(+1.10%) |
Aug 09, 2022 | 11.00 | 11.20 | 8.925 | 9.050 | 180,630 | -0.95(-9.50%) |
Aug 08, 2022 | 10.00 | 10.62 | 9.850 | 10.00 | 35,088 | -0.40(-3.85%) |
Aug 05, 2022 | 10.40 | 10.62 | 9.750 | 10.40 | 73,794 | -0.57(-5.24%) |
Aug 04, 2022 | 12.00 | 12.00 | 10.00 | 10.97 | 106,244 | -1.28(-10.41%) |
Aug 03, 2022 | 18.00 | 20.00 | 11.29 | 12.25 | 956,638 | +3.39(+38.26%) |
Aug 02, 2022 | 8.600 | 9.940 | 8.600 | 8.860 | 12,072 | +0.07(+0.85%) |