Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.960 | 3.020 | 2.856 | 2.870 | 13,651 | -0.17(-5.59%) |
Oct 28, 2022 | 3.010 | 3.055 | 2.760 | 3.040 | 21,147 | +0.15(+5.19%) |
Oct 27, 2022 | 3.030 | 3.040 | 2.882 | 2.890 | 4,498 | -0.04(-1.37%) |
Oct 26, 2022 | 2.740 | 3.020 | 2.670 | 2.930 | 24,134 | +0.15(+5.40%) |
Oct 25, 2022 | 2.720 | 2.930 | 2.720 | 2.780 | 14,962 | +0.01(+0.36%) |
Oct 24, 2022 | 2.810 | 2.958 | 2.711 | 2.770 | 12,996 | -0.08(-2.81%) |
Oct 21, 2022 | 2.970 | 2.990 | 2.850 | 2.850 | 29,013 | -0.11(-3.72%) |
Oct 20, 2022 | 3.090 | 3.158 | 2.950 | 2.960 | 27,274 | -0.10(-3.27%) |
Oct 19, 2022 | 3.260 | 3.260 | 3.000 | 3.060 | 29,820 | -0.21(-6.42%) |
Oct 18, 2022 | 3.250 | 3.450 | 3.210 | 3.270 | 7,538 | +0.02(+0.62%) |
Oct 17, 2022 | 3.290 | 3.300 | 3.190 | 3.250 | 6,706 | +0.08(+2.52%) |
Oct 14, 2022 | 3.280 | 3.290 | 3.170 | 3.170 | 11,629 | -0.08(-2.46%) |
Oct 13, 2022 | 3.300 | 3.330 | 3.210 | 3.250 | 8,315 | -0.03(-0.91%) |
Oct 12, 2022 | 3.390 | 3.390 | 3.258 | 3.280 | 4,221 | +0.01(+0.31%) |
Oct 11, 2022 | 3.250 | 3.440 | 3.240 | 3.270 | 15,651 | +0.01(+0.31%) |
Oct 10, 2022 | 3.380 | 3.380 | 3.250 | 3.260 | 32,837 | -0.17(-4.96%) |
Oct 07, 2022 | 3.610 | 3.610 | 3.320 | 3.430 | 33,745 | -0.19(-5.25%) |
Oct 06, 2022 | 3.542 | 3.650 | 3.502 | 3.620 | 26,202 | +0.18(+5.23%) |
Oct 05, 2022 | 3.620 | 3.690 | 3.390 | 3.440 | 21,945 | -0.15(-4.18%) |
Oct 04, 2022 | 3.320 | 3.650 | 3.320 | 3.590 | 20,310 | +0.12(+3.46%) |
Oct 03, 2022 | 3.430 | 3.530 | 3.360 | 3.470 | 16,180 | +0.02(+0.58%) |
Sep 30, 2022 | 3.450 | 3.500 | 3.390 | 3.450 | 10,919 | +0.00(+0.00%) |
Sep 29, 2022 | 3.550 | 3.600 | 3.450 | 3.450 | 12,512 | -0.06(-1.71%) |
Sep 28, 2022 | 3.260 | 3.573 | 3.290 | 3.510 | 18,881 | +0.25(+7.67%) |
Sep 27, 2022 | 3.160 | 3.350 | 3.160 | 3.260 | 15,182 | +0.07(+2.19%) |
Sep 26, 2022 | 3.240 | 3.260 | 3.130 | 3.190 | 15,750 | +0.00(+0.00%) |
Sep 23, 2022 | 3.350 | 3.500 | 3.110 | 3.190 | 32,662 | -0.27(-7.80%) |
Sep 22, 2022 | 3.680 | 3.700 | 3.420 | 3.460 | 12,295 | -0.02(-0.57%) |
Sep 21, 2022 | 3.720 | 3.740 | 3.475 | 3.480 | 13,810 | -0.24(-6.45%) |
Sep 20, 2022 | 3.830 | 3.830 | 3.640 | 3.720 | 29,257 | -0.14(-3.63%) |
Sep 19, 2022 | 3.930 | 4.040 | 3.820 | 3.860 | 18,314 | -0.12(-3.02%) |
Sep 16, 2022 | 4.060 | 4.160 | 3.910 | 3.980 | 33,281 | -0.16(-3.86%) |
Sep 15, 2022 | 4.070 | 4.230 | 4.070 | 4.140 | 40,773 | +0.09(+2.22%) |
Sep 14, 2022 | 3.920 | 4.170 | 3.913 | 4.050 | 60,318 | +0.07(+1.76%) |
Sep 13, 2022 | 3.830 | 4.320 | 3.830 | 3.980 | 254,770 | +0.01(+0.25%) |
Sep 12, 2022 | 3.890 | 4.030 | 3.822 | 3.970 | 90,422 | +0.07(+1.79%) |
Sep 09, 2022 | 3.760 | 3.960 | 3.760 | 3.900 | 31,333 | +0.14(+3.72%) |
Sep 08, 2022 | 3.670 | 3.900 | 3.660 | 3.760 | 29,150 | +0.09(+2.45%) |
Sep 07, 2022 | 3.860 | 4.020 | 3.650 | 3.670 | 118,971 | -0.19(-4.92%) |
Sep 06, 2022 | 3.880 | 4.040 | 3.834 | 3.860 | 47,872 | -0.03(-0.77%) |
Sep 02, 2022 | 3.940 | 4.020 | 3.865 | 3.890 | 21,819 | -0.01(-0.26%) |
Sep 01, 2022 | 3.830 | 4.020 | 3.819 | 3.900 | 137,101 | +0.05(+1.30%) |
Aug 31, 2022 | 3.850 | 4.050 | 3.811 | 3.850 | 77,439 | +0.04(+1.05%) |
Aug 30, 2022 | 4.050 | 4.060 | 3.810 | 3.810 | 122,059 | -0.23(-5.69%) |
Aug 29, 2022 | 3.850 | 4.050 | 3.770 | 4.040 | 143,687 | +0.19(+4.94%) |
Aug 26, 2022 | 4.130 | 4.340 | 3.800 | 3.850 | 130,442 | -0.23(-5.64%) |
Aug 25, 2022 | 4.400 | 4.460 | 4.070 | 4.080 | 125,891 | -0.37(-8.31%) |
Aug 24, 2022 | 4.320 | 4.550 | 4.310 | 4.450 | 81,438 | +0.11(+2.53%) |
Aug 23, 2022 | 4.170 | 4.450 | 4.170 | 4.340 | 80,155 | +0.13(+3.09%) |
Aug 22, 2022 | 4.750 | 4.830 | 4.000 | 4.210 | 196,528 | -0.65(-13.37%) |
Aug 19, 2022 | 5.110 | 5.110 | 4.790 | 4.860 | 113,103 | -0.26(-5.08%) |
Aug 18, 2022 | 5.230 | 5.355 | 4.950 | 5.120 | 277,726 | -0.23(-4.30%) |
Aug 17, 2022 | 5.430 | 5.540 | 4.830 | 5.350 | 693,285 | -1.01(-15.88%) |
Aug 16, 2022 | 5.830 | 7.200 | 5.130 | 6.360 | 15,909,023 | +2.00(+45.87%) |
Aug 15, 2022 | 3.800 | 4.540 | 3.645 | 4.360 | 542,401 | +0.57(+15.04%) |
Aug 12, 2022 | 4.170 | 4.440 | 3.770 | 3.790 | 349,965 | +0.07(+1.88%) |
Aug 11, 2022 | 4.030 | 4.030 | 3.610 | 3.720 | 136,030 | -0.28(-7.00%) |
Aug 10, 2022 | 3.800 | 4.900 | 3.610 | 4.000 | 599,264 | -0.05(-1.27%) |
Aug 09, 2022 | 4.867 | 4.995 | 3.898 | 4.051 | 163,246 | -1.26(-23.66%) |
Aug 08, 2022 | 5.850 | 5.850 | 5.250 | 5.307 | 28,433 | -0.35(-6.15%) |
Aug 05, 2022 | 5.529 | 5.700 | 5.252 | 5.655 | 20,724 | -0.04(-0.79%) |
Aug 04, 2022 | 5.700 | 5.700 | 5.250 | 5.700 | 32,749 | +0.15(+2.70%) |
Aug 03, 2022 | 5.355 | 5.580 | 5.250 | 5.550 | 18,385 | +0.27(+5.08%) |
Aug 02, 2022 | 5.296 | 5.550 | 5.100 | 5.282 | 20,417 | -0.01(-0.28%) |