Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.420 | 2.420 | 2.240 | 2.300 | 30,199 | -0.03(-1.29%) |
Oct 28, 2022 | 2.690 | 2.715 | 2.330 | 2.330 | 281,553 | -0.28(-10.73%) |
Oct 27, 2022 | 2.750 | 2.870 | 2.610 | 2.610 | 62,486 | -0.18(-6.39%) |
Oct 26, 2022 | 2.640 | 2.800 | 2.640 | 2.788 | 66,564 | +0.08(+2.89%) |
Oct 25, 2022 | 3.020 | 3.090 | 2.690 | 2.710 | 62,515 | -0.14(-4.91%) |
Oct 24, 2022 | 2.710 | 3.740 | 2.620 | 2.850 | 135,155 | -0.15(-5.00%) |
Oct 21, 2022 | 2.750 | 3.039 | 2.620 | 3.000 | 210,460 | +0.11(+3.81%) |
Oct 20, 2022 | 3.370 | 3.370 | 2.820 | 2.890 | 30,758 | -0.14(-4.62%) |
Oct 19, 2022 | 2.880 | 3.390 | 2.880 | 3.030 | 41,447 | -0.07(-2.26%) |
Oct 18, 2022 | 3.350 | 3.550 | 3.050 | 3.100 | 32,034 | -0.35(-10.14%) |
Oct 17, 2022 | 3.480 | 3.480 | 3.281 | 3.450 | 25,339 | +0.01(+0.29%) |
Oct 14, 2022 | 3.750 | 3.750 | 3.359 | 3.440 | 65,879 | -0.14(-3.91%) |
Oct 13, 2022 | 3.840 | 4.230 | 3.510 | 3.580 | 78,784 | -0.26(-6.77%) |
Oct 12, 2022 | 4.000 | 4.380 | 3.740 | 3.840 | 75,176 | -0.23(-5.65%) |
Oct 11, 2022 | 4.440 | 4.440 | 3.840 | 4.070 | 38,782 | -0.37(-8.33%) |
Oct 10, 2022 | 4.960 | 4.960 | 4.380 | 4.440 | 63,546 | -0.57(-11.38%) |
Oct 07, 2022 | 4.810 | 5.230 | 4.810 | 5.010 | 37,210 | +0.12(+2.45%) |
Oct 06, 2022 | 3.350 | 5.000 | 3.350 | 4.890 | 179,773 | +1.14(+30.40%) |
Oct 05, 2022 | 3.770 | 3.880 | 3.580 | 3.750 | 35,050 | -0.11(-2.85%) |
Oct 04, 2022 | 3.100 | 4.100 | 3.100 | 3.860 | 218,707 | +0.69(+21.77%) |
Oct 03, 2022 | 2.800 | 3.410 | 2.780 | 3.170 | 252,146 | -0.07(-2.16%) |
Sep 30, 2022 | 2.630 | 3.530 | 2.310 | 3.240 | 5,343,950 | +0.98(+43.36%) |
Sep 29, 2022 | 2.930 | 3.330 | 2.230 | 2.260 | 1,035,771 | -0.80(-26.14%) |
Sep 28, 2022 | 4.010 | 4.110 | 2.821 | 3.060 | 1,178,762 | -1.13(-26.97%) |
Sep 27, 2022 | 4.860 | 5.450 | 4.000 | 4.190 | 872,406 | -0.58(-12.16%) |
Sep 26, 2022 | 6.790 | 6.790 | 4.770 | 4.770 | 796,618 | -1.72(-26.50%) |
Sep 23, 2022 | 6.580 | 6.880 | 6.000 | 6.490 | 709,472 | +0.04(+0.62%) |
Sep 22, 2022 | 6.440 | 7.000 | 6.270 | 6.450 | 800,343 | -0.35(-5.15%) |
Sep 21, 2022 | 6.370 | 7.250 | 6.050 | 6.800 | 592,202 | +0.12(+1.80%) |
Sep 20, 2022 | 5.970 | 6.787 | 5.805 | 6.680 | 702,116 | +0.45(+7.22%) |
Sep 19, 2022 | 5.600 | 6.330 | 5.600 | 6.230 | 726,034 | +0.37(+6.29%) |
Sep 16, 2022 | 5.830 | 6.300 | 5.660 | 5.861 | 79,318 | -0.08(-1.33%) |
Sep 15, 2022 | 5.130 | 6.150 | 5.130 | 5.940 | 111,998 | +0.57(+10.61%) |
Sep 14, 2022 | 5.663 | 5.697 | 5.300 | 5.370 | 35,651 | -0.10(-1.83%) |
Sep 13, 2022 | 5.270 | 5.702 | 5.170 | 5.470 | 28,031 | -0.07(-1.26%) |
Sep 12, 2022 | 5.530 | 5.843 | 5.300 | 5.540 | 173,943 | -0.10(-1.77%) |
Sep 09, 2022 | 5.830 | 6.402 | 5.485 | 5.640 | 224,122 | -0.12(-2.08%) |
Sep 08, 2022 | 5.150 | 6.140 | 4.950 | 5.760 | 203,510 | +0.34(+6.27%) |
Sep 07, 2022 | 4.838 | 5.840 | 4.440 | 5.420 | 230,063 | +0.72(+15.32%) |
Sep 06, 2022 | 5.100 | 5.510 | 4.620 | 4.700 | 142,202 | -0.49(-9.44%) |
Sep 02, 2022 | 5.000 | 5.560 | 4.970 | 5.190 | 128,768 | +0.19(+3.80%) |
Sep 01, 2022 | 5.840 | 5.840 | 4.650 | 5.000 | 146,687 | -0.57(-10.23%) |
Aug 31, 2022 | 5.740 | 6.120 | 5.305 | 5.570 | 91,840 | -0.05(-0.89%) |
Aug 30, 2022 | 5.660 | 6.230 | 5.425 | 5.620 | 45,381 | -0.03(-0.53%) |
Aug 29, 2022 | 6.030 | 6.140 | 5.460 | 5.650 | 155,232 | -0.55(-8.87%) |
Aug 26, 2022 | 6.200 | 6.250 | 5.800 | 6.200 | 127,193 | +0.30(+5.08%) |
Aug 25, 2022 | 6.160 | 6.230 | 5.770 | 5.900 | 131,188 | -0.35(-5.60%) |
Aug 24, 2022 | 6.590 | 6.590 | 5.750 | 6.250 | 169,593 | +0.08(+1.30%) |
Aug 23, 2022 | 5.890 | 6.334 | 5.690 | 6.170 | 119,584 | +0.05(+0.82%) |
Aug 22, 2022 | 6.150 | 6.420 | 5.850 | 6.120 | 76,812 | -0.22(-3.47%) |
Aug 19, 2022 | 5.941 | 6.340 | 5.473 | 6.340 | 80,060 | +0.23(+3.74%) |
Aug 18, 2022 | 6.410 | 6.410 | 5.250 | 6.111 | 136,757 | +0.28(+4.82%) |
Aug 17, 2022 | 6.100 | 6.500 | 5.660 | 5.830 | 94,846 | -0.05(-0.85%) |
Aug 16, 2022 | 5.490 | 6.550 | 5.080 | 5.880 | 121,777 | +0.25(+4.44%) |
Aug 15, 2022 | 4.850 | 5.990 | 4.670 | 5.630 | 127,286 | +0.76(+15.61%) |
Aug 12, 2022 | 4.710 | 5.030 | 4.360 | 4.870 | 79,697 | +0.07(+1.46%) |
Aug 11, 2022 | 4.570 | 5.030 | 4.290 | 4.800 | 67,802 | -0.13(-2.64%) |
Aug 10, 2022 | 4.920 | 5.267 | 4.480 | 4.930 | 111,259 | -0.46(-8.61%) |
Aug 09, 2022 | 6.400 | 10.49 | 5.240 | 5.395 | 1,890,440 | -0.58(-9.78%) |
Aug 08, 2022 | 5.820 | 6.422 | 5.410 | 5.979 | 71,332 | +0.19(+3.25%) |
Aug 05, 2022 | 5.540 | 5.880 | 5.250 | 5.791 | 51,426 | +0.16(+2.78%) |
Aug 04, 2022 | 6.810 | 6.861 | 5.390 | 5.635 | 20,482 | -0.98(-14.76%) |
Aug 03, 2022 | 7.070 | 7.130 | 6.480 | 6.610 | 24,328 | -0.71(-9.70%) |
Aug 02, 2022 | 7.350 | 7.350 | 6.010 | 7.320 | 72,999 | +0.46(+6.71%) |