Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.704 | 4.800 | 4.200 | 4.490 | 41,848 | -0.39(-7.95%) |
Oct 28, 2022 | 4.606 | 4.900 | 4.444 | 4.878 | 29,865 | -0.10(-2.05%) |
Oct 27, 2022 | 5.002 | 5.002 | 4.626 | 4.980 | 34,851 | -0.02(-0.44%) |
Oct 26, 2022 | 5.300 | 5.300 | 4.800 | 5.002 | 38,122 | +0.10(+2.00%) |
Oct 25, 2022 | 4.916 | 5.208 | 4.780 | 4.904 | 40,639 | -0.31(-6.02%) |
Oct 24, 2022 | 5.740 | 5.800 | 4.800 | 5.218 | 103,502 | -0.31(-5.57%) |
Oct 21, 2022 | 6.752 | 6.930 | 5.400 | 5.526 | 343,953 | -2.75(-33.23%) |
Oct 20, 2022 | 4.800 | 10.98 | 4.800 | 8.276 | 6,042,071 | +4.28(+107.31%) |
Oct 19, 2022 | 4.404 | 4.638 | 3.898 | 3.992 | 7,736 | -0.35(-8.02%) |
Oct 18, 2022 | 4.600 | 4.890 | 4.040 | 4.340 | 9,796 | +0.34(+8.50%) |
Oct 17, 2022 | 3.800 | 4.406 | 3.700 | 4.000 | 10,155 | +0.36(+9.89%) |
Oct 14, 2022 | 4.154 | 4.240 | 3.640 | 3.640 | 10,740 | -0.46(-11.13%) |
Oct 13, 2022 | 4.246 | 4.246 | 4.016 | 4.096 | 2,793 | -0.19(-4.39%) |
Oct 12, 2022 | 4.910 | 4.910 | 4.006 | 4.284 | 13,100 | -0.08(-1.74%) |
Oct 11, 2022 | 5.000 | 5.368 | 4.360 | 4.360 | 22,654 | -0.61(-12.31%) |
Oct 10, 2022 | 4.800 | 4.976 | 4.402 | 4.972 | 3,295 | +0.20(+4.15%) |
Oct 07, 2022 | 5.400 | 5.400 | 4.600 | 4.774 | 22,019 | -0.63(-11.59%) |
Oct 06, 2022 | 5.540 | 5.592 | 5.400 | 5.400 | 2,190 | -0.13(-2.32%) |
Oct 05, 2022 | 5.304 | 5.600 | 5.238 | 5.528 | 9,194 | +0.41(+8.10%) |
Oct 04, 2022 | 5.030 | 5.200 | 4.840 | 5.114 | 5,133 | +0.27(+5.66%) |
Oct 03, 2022 | 4.212 | 5.180 | 4.212 | 4.840 | 22,915 | +0.58(+13.62%) |
Sep 30, 2022 | 4.000 | 5.000 | 3.888 | 4.260 | 9,525 | +0.38(+9.74%) |
Sep 29, 2022 | 3.820 | 4.080 | 3.748 | 3.882 | 13,312 | +0.04(+1.09%) |
Sep 28, 2022 | 4.400 | 4.596 | 3.800 | 3.840 | 30,733 | -0.56(-12.73%) |
Sep 27, 2022 | 4.462 | 4.678 | 4.400 | 4.400 | 17,405 | -0.02(-0.45%) |
Sep 26, 2022 | 4.420 | 4.608 | 4.420 | 4.420 | 5,814 | +0.00(+0.00%) |
Sep 23, 2022 | 4.420 | 4.680 | 4.412 | 4.420 | 28,087 | +0.00(+0.00%) |
Sep 22, 2022 | 4.400 | 4.680 | 4.420 | 4.420 | 15,740 | -0.08(-1.78%) |
Sep 21, 2022 | 4.424 | 4.740 | 4.424 | 4.500 | 6,847 | -0.04(-0.88%) |
Sep 20, 2022 | 4.450 | 4.698 | 4.450 | 4.540 | 6,494 | +0.12(+2.62%) |
Sep 19, 2022 | 4.828 | 4.868 | 4.400 | 4.424 | 38,903 | -0.31(-6.47%) |
Sep 16, 2022 | 5.092 | 5.092 | 4.730 | 4.730 | 11,334 | -0.27(-5.40%) |
Sep 15, 2022 | 4.998 | 5.334 | 4.888 | 5.000 | 5,683 | +0.10(+2.04%) |
Sep 14, 2022 | 4.900 | 5.000 | 4.756 | 4.900 | 5,117 | +0.02(+0.41%) |
Sep 13, 2022 | 5.250 | 5.250 | 4.800 | 4.880 | 11,644 | -0.16(-3.21%) |
Sep 12, 2022 | 5.100 | 5.250 | 5.008 | 5.042 | 6,156 | -0.06(-1.10%) |
Sep 09, 2022 | 5.118 | 5.334 | 4.960 | 5.098 | 4,968 | -0.02(-0.39%) |
Sep 08, 2022 | 5.022 | 5.360 | 5.022 | 5.118 | 10,723 | -0.06(-1.16%) |
Sep 07, 2022 | 5.250 | 5.300 | 4.800 | 5.178 | 11,063 | -0.02(-0.38%) |
Sep 06, 2022 | 5.376 | 5.376 | 5.002 | 5.198 | 17,204 | -0.00(-0.04%) |
Sep 02, 2022 | 5.060 | 5.376 | 5.060 | 5.200 | 5,480 | +0.05(+1.05%) |
Sep 01, 2022 | 5.172 | 5.360 | 5.070 | 5.146 | 4,075 | -0.19(-3.49%) |
Aug 31, 2022 | 5.312 | 5.400 | 5.050 | 5.332 | 13,920 | +0.02(+0.38%) |
Aug 30, 2022 | 5.258 | 5.400 | 5.052 | 5.312 | 4,631 | +0.06(+1.10%) |
Aug 29, 2022 | 5.040 | 5.400 | 5.040 | 5.254 | 8,152 | -0.13(-2.34%) |
Aug 26, 2022 | 5.210 | 5.394 | 5.000 | 5.380 | 15,176 | +0.09(+1.78%) |
Aug 25, 2022 | 4.948 | 5.402 | 4.948 | 5.286 | 3,890 | +0.09(+1.81%) |
Aug 24, 2022 | 5.094 | 5.300 | 5.002 | 5.192 | 4,646 | +0.34(+7.05%) |
Aug 23, 2022 | 4.802 | 5.358 | 4.800 | 4.850 | 6,826 | -0.10(-2.02%) |
Aug 22, 2022 | 5.600 | 5.600 | 4.950 | 4.950 | 11,496 | -0.15(-2.94%) |
Aug 19, 2022 | 5.200 | 5.420 | 5.100 | 5.100 | 6,182 | -0.13(-2.45%) |
Aug 18, 2022 | 5.300 | 5.446 | 5.080 | 5.228 | 5,964 | -0.07(-1.32%) |
Aug 17, 2022 | 5.400 | 5.400 | 5.152 | 5.298 | 5,079 | +0.02(+0.38%) |
Aug 16, 2022 | 5.300 | 5.542 | 5.090 | 5.278 | 26,325 | +0.08(+1.50%) |
Aug 15, 2022 | 5.052 | 5.300 | 5.006 | 5.200 | 12,768 | +0.20(+3.92%) |
Aug 12, 2022 | 5.110 | 5.304 | 5.000 | 5.004 | 14,928 | -0.26(-5.01%) |
Aug 11, 2022 | 5.358 | 5.488 | 5.100 | 5.268 | 12,251 | -0.03(-0.64%) |
Aug 10, 2022 | 5.500 | 5.500 | 5.100 | 5.302 | 7,358 | +0.06(+1.11%) |
Aug 09, 2022 | 5.400 | 5.400 | 5.238 | 5.244 | 2,704 | +0.02(+0.31%) |
Aug 08, 2022 | 5.460 | 5.460 | 5.074 | 5.228 | 9,886 | +0.16(+3.08%) |
Aug 05, 2022 | 5.140 | 5.200 | 5.020 | 5.072 | 7,767 | +0.05(+1.04%) |
Aug 04, 2022 | 5.000 | 5.300 | 5.000 | 5.020 | 17,754 | -0.28(-5.28%) |
Aug 03, 2022 | 5.336 | 5.390 | 5.074 | 5.300 | 11,425 | +0.02(+0.30%) |
Aug 02, 2022 | 5.400 | 5.600 | 5.020 | 5.284 | 19,380 | -0.32(-5.64%) |