Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.050 | 7.550 | 5.050 | 6.800 | 10,616,428 | +1.75(+34.65%) |
Oct 28, 2022 | 4.970 | 5.120 | 4.670 | 5.050 | 218,293 | +0.33(+6.99%) |
Oct 27, 2022 | 4.780 | 4.860 | 4.671 | 4.720 | 122,849 | -0.01(-0.21%) |
Oct 26, 2022 | 4.650 | 4.920 | 4.650 | 4.730 | 203,166 | +0.09(+1.94%) |
Oct 25, 2022 | 4.610 | 4.736 | 4.530 | 4.640 | 323,259 | +0.01(+0.22%) |
Oct 24, 2022 | 4.770 | 4.770 | 4.511 | 4.630 | 151,101 | -0.14(-2.94%) |
Oct 21, 2022 | 5.140 | 5.144 | 4.605 | 4.770 | 251,714 | -0.51(-9.66%) |
Oct 20, 2022 | 5.630 | 5.630 | 5.150 | 5.280 | 184,334 | -0.27(-4.86%) |
Oct 19, 2022 | 5.360 | 5.649 | 5.360 | 5.550 | 181,343 | +0.12(+2.21%) |
Oct 18, 2022 | 5.430 | 5.621 | 5.351 | 5.430 | 266,062 | +0.09(+1.69%) |
Oct 17, 2022 | 5.630 | 5.790 | 5.270 | 5.340 | 210,053 | -0.24(-4.30%) |
Oct 14, 2022 | 6.100 | 6.227 | 5.390 | 5.580 | 223,429 | -0.60(-9.71%) |
Oct 13, 2022 | 5.910 | 6.370 | 5.794 | 6.180 | 238,875 | +0.15(+2.49%) |
Oct 12, 2022 | 6.610 | 7.070 | 6.020 | 6.030 | 347,576 | -0.73(-10.80%) |
Oct 11, 2022 | 6.510 | 6.980 | 6.290 | 6.760 | 405,562 | +0.49(+7.81%) |
Oct 10, 2022 | 6.130 | 6.390 | 5.760 | 6.270 | 160,836 | +0.16(+2.62%) |
Oct 07, 2022 | 6.000 | 6.182 | 5.750 | 6.110 | 215,716 | +0.00(+0.00%) |
Oct 06, 2022 | 6.360 | 6.790 | 5.980 | 6.110 | 319,236 | -0.42(-6.43%) |
Oct 05, 2022 | 6.610 | 6.990 | 6.470 | 6.530 | 315,138 | -0.09(-1.36%) |
Oct 04, 2022 | 7.100 | 7.280 | 6.370 | 6.620 | 385,219 | -0.50(-7.02%) |
Oct 03, 2022 | 6.840 | 7.180 | 6.315 | 7.120 | 272,077 | +0.33(+4.86%) |
Sep 30, 2022 | 6.810 | 7.060 | 6.500 | 6.790 | 243,019 | -0.27(-3.82%) |
Sep 29, 2022 | 7.310 | 7.360 | 7.010 | 7.060 | 275,019 | -0.53(-6.98%) |
Sep 28, 2022 | 7.710 | 7.960 | 7.551 | 7.590 | 292,280 | -0.37(-4.65%) |
Sep 27, 2022 | 7.790 | 8.080 | 7.400 | 7.960 | 303,248 | +0.00(+0.00%) |
Sep 26, 2022 | 8.000 | 8.210 | 7.860 | 7.960 | 196,415 | -0.29(-3.52%) |
Sep 23, 2022 | 7.800 | 8.380 | 7.501 | 8.250 | 337,973 | +0.20(+2.48%) |
Sep 22, 2022 | 8.000 | 8.180 | 7.590 | 8.050 | 407,682 | +0.06(+0.75%) |
Sep 21, 2022 | 8.200 | 8.310 | 7.811 | 7.990 | 343,879 | -0.30(-3.62%) |
Sep 20, 2022 | 8.750 | 8.750 | 7.590 | 8.290 | 559,999 | -0.21(-2.47%) |
Sep 19, 2022 | 8.440 | 8.590 | 8.080 | 8.500 | 848,113 | +0.01(+0.12%) |
Sep 16, 2022 | 11.25 | 11.32 | 8.380 | 8.490 | 3,662,911 | -4.86(-36.40%) |
Sep 15, 2022 | 10.52 | 13.67 | 10.34 | 13.35 | 1,958,790 | +2.73(+25.71%) |
Sep 14, 2022 | 10.98 | 11.19 | 10.22 | 10.62 | 233,711 | -0.27(-2.48%) |
Sep 13, 2022 | 11.97 | 12.30 | 10.81 | 10.89 | 230,284 | -0.88(-7.48%) |
Sep 12, 2022 | 13.04 | 13.18 | 11.77 | 11.77 | 216,092 | -0.75(-5.99%) |
Sep 09, 2022 | 12.45 | 13.25 | 12.35 | 12.52 | 207,499 | +0.29(+2.37%) |
Sep 08, 2022 | 12.79 | 12.93 | 11.66 | 12.23 | 218,358 | -0.53(-4.15%) |
Sep 07, 2022 | 14.99 | 15.14 | 12.14 | 12.76 | 701,355 | -0.85(-6.25%) |
Sep 06, 2022 | 14.75 | 14.85 | 12.70 | 13.61 | 394,612 | -1.26(-8.47%) |
Sep 02, 2022 | 14.49 | 15.40 | 13.51 | 14.87 | 330,892 | +0.45(+3.12%) |
Sep 01, 2022 | 18.68 | 19.22 | 13.40 | 14.42 | 501,397 | -5.83(-28.79%) |
Aug 31, 2022 | 21.36 | 21.86 | 18.82 | 20.25 | 294,321 | -1.18(-5.51%) |
Aug 30, 2022 | 21.91 | 23.42 | 20.70 | 21.43 | 536,228 | +1.28(+6.35%) |
Aug 29, 2022 | 26.03 | 26.50 | 20.12 | 20.15 | 343,217 | -6.78(-25.18%) |
Aug 26, 2022 | 28.07 | 28.99 | 26.70 | 26.93 | 326,095 | -1.56(-5.48%) |
Aug 25, 2022 | 29.13 | 29.73 | 27.00 | 28.49 | 358,293 | -0.56(-1.93%) |
Aug 24, 2022 | 29.99 | 31.80 | 27.36 | 29.05 | 708,172 | +1.52(+5.52%) |
Aug 23, 2022 | 27.92 | 28.90 | 25.95 | 27.53 | 687,219 | +0.28(+1.03%) |
Aug 22, 2022 | 30.63 | 30.75 | 27.20 | 27.25 | 244,360 | -2.04(-6.96%) |
Aug 19, 2022 | 32.50 | 32.98 | 29.29 | 29.29 | 329,377 | -2.72(-8.50%) |
Aug 18, 2022 | 31.98 | 33.76 | 30.87 | 32.01 | 263,721 | +0.65(+2.07%) |
Aug 17, 2022 | 31.00 | 36.45 | 30.14 | 31.36 | 482,060 | -0.42(-1.32%) |
Aug 16, 2022 | 31.55 | 33.70 | 29.25 | 31.78 | 590,853 | -2.15(-6.34%) |
Aug 15, 2022 | 30.52 | 34.00 | 29.00 | 33.93 | 889,668 | +3.07(+9.95%) |
Aug 12, 2022 | 32.29 | 32.30 | 28.06 | 30.86 | 383,584 | -0.82(-2.59%) |
Aug 11, 2022 | 25.71 | 31.68 | 25.52 | 31.68 | 689,073 | +4.79(+17.81%) |
Aug 10, 2022 | 25.00 | 28.44 | 25.00 | 26.89 | 564,672 | +1.57(+6.20%) |
Aug 09, 2022 | 24.92 | 26.23 | 24.00 | 25.32 | 244,000 | -0.27(-1.06%) |
Aug 08, 2022 | 25.25 | 27.15 | 24.10 | 25.59 | 244,550 | -0.36(-1.39%) |
Aug 05, 2022 | 23.63 | 27.49 | 23.63 | 25.95 | 452,050 | +1.02(+4.09%) |
Aug 04, 2022 | 32.82 | 33.00 | 23.22 | 24.93 | 866,245 | -4.51(-15.32%) |
Aug 03, 2022 | 30.00 | 35.62 | 28.29 | 29.44 | 1,596,102 | -4.07(-12.15%) |
Aug 02, 2022 | 37.28 | 37.88 | 26.78 | 33.51 | 3,213,138 | +2.41(+7.75%) |