Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.060 | 5.060 | 4.451 | 4.680 | 147,330 | -0.18(-3.70%) |
Oct 28, 2022 | 5.040 | 5.040 | 4.680 | 4.860 | 73,360 | +0.11(+2.32%) |
Oct 27, 2022 | 4.950 | 5.103 | 4.710 | 4.750 | 65,775 | -0.30(-5.94%) |
Oct 26, 2022 | 5.220 | 5.340 | 4.810 | 5.050 | 165,819 | -0.17(-3.26%) |
Oct 25, 2022 | 4.600 | 5.550 | 4.510 | 5.220 | 461,088 | +0.62(+13.48%) |
Oct 24, 2022 | 4.810 | 4.930 | 4.300 | 4.600 | 222,745 | -0.43(-8.55%) |
Oct 21, 2022 | 5.180 | 5.188 | 4.900 | 5.030 | 187,836 | -0.10(-1.95%) |
Oct 20, 2022 | 5.180 | 5.290 | 5.010 | 5.130 | 143,941 | +0.02(+0.39%) |
Oct 19, 2022 | 5.310 | 5.470 | 5.040 | 5.110 | 210,195 | -0.21(-3.95%) |
Oct 18, 2022 | 5.660 | 5.749 | 5.292 | 5.320 | 297,518 | -0.30(-5.34%) |
Oct 17, 2022 | 6.070 | 6.400 | 5.600 | 5.620 | 392,903 | -0.57(-9.21%) |
Oct 14, 2022 | 5.970 | 6.470 | 5.760 | 6.190 | 495,076 | +0.09(+1.48%) |
Oct 13, 2022 | 5.500 | 6.260 | 5.460 | 6.100 | 451,288 | +0.40(+7.02%) |
Oct 12, 2022 | 6.600 | 6.724 | 5.600 | 5.700 | 529,013 | -0.62(-9.81%) |
Oct 11, 2022 | 5.860 | 7.840 | 5.720 | 6.320 | 1,116,933 | +0.13(+2.10%) |
Oct 10, 2022 | 6.420 | 6.420 | 5.820 | 6.190 | 378,667 | -0.19(-2.98%) |
Oct 07, 2022 | 7.420 | 7.450 | 6.380 | 6.380 | 489,959 | -0.94(-12.84%) |
Oct 06, 2022 | 7.690 | 7.960 | 7.260 | 7.320 | 445,748 | -0.35(-4.56%) |
Oct 05, 2022 | 7.480 | 7.710 | 7.011 | 7.670 | 390,302 | +0.01(+0.13%) |
Oct 04, 2022 | 8.440 | 8.720 | 7.490 | 7.660 | 695,866 | -0.58(-7.04%) |
Oct 03, 2022 | 9.860 | 10.34 | 8.050 | 8.240 | 974,974 | -1.87(-18.50%) |
Sep 30, 2022 | 11.50 | 11.74 | 10.10 | 10.11 | 426,128 | -1.35(-11.78%) |
Sep 29, 2022 | 12.30 | 12.37 | 11.10 | 11.46 | 325,520 | -0.69(-5.68%) |
Sep 28, 2022 | 12.03 | 12.95 | 12.00 | 12.15 | 277,407 | +0.05(+0.41%) |
Sep 27, 2022 | 12.46 | 13.15 | 12.08 | 12.10 | 184,209 | -0.39(-3.12%) |
Sep 26, 2022 | 12.76 | 13.59 | 12.27 | 12.49 | 177,058 | -0.33(-2.57%) |
Sep 23, 2022 | 13.15 | 13.29 | 11.93 | 12.82 | 365,139 | -0.50(-3.75%) |
Sep 22, 2022 | 12.80 | 13.75 | 12.80 | 13.32 | 592,351 | +0.32(+2.46%) |
Sep 21, 2022 | 13.75 | 14.42 | 13.00 | 13.00 | 433,049 | -0.74(-5.39%) |
Sep 20, 2022 | 13.47 | 16.50 | 13.30 | 13.74 | 2,808,678 | +0.47(+3.54%) |
Sep 19, 2022 | 14.53 | 15.28 | 13.27 | 13.27 | 470,572 | -1.72(-11.47%) |
Sep 16, 2022 | 15.71 | 16.30 | 14.85 | 14.99 | 540,011 | -1.12(-6.95%) |
Sep 15, 2022 | 16.78 | 19.50 | 15.99 | 16.11 | 1,384,354 | -0.96(-5.62%) |
Sep 14, 2022 | 16.43 | 17.65 | 15.81 | 17.07 | 1,047,010 | +0.22(+1.31%) |
Sep 13, 2022 | 17.17 | 17.80 | 16.65 | 16.85 | 457,818 | -0.90(-5.07%) |
Sep 12, 2022 | 18.00 | 19.00 | 17.50 | 17.75 | 455,020 | -0.35(-1.93%) |
Sep 09, 2022 | 20.18 | 20.69 | 18.02 | 18.10 | 756,759 | -2.00(-9.95%) |
Sep 08, 2022 | 19.63 | 22.65 | 19.58 | 20.10 | 1,514,541 | -0.12(-0.59%) |
Sep 07, 2022 | 19.61 | 21.44 | 19.50 | 20.22 | 1,001,475 | -0.07(-0.34%) |
Sep 06, 2022 | 18.64 | 23.48 | 17.60 | 20.29 | 2,937,097 | +0.25(+1.25%) |
Sep 02, 2022 | 19.98 | 21.96 | 18.71 | 20.04 | 3,242,702 | -3.61(-15.26%) |
Sep 01, 2022 | 14.81 | 26.56 | 14.60 | 23.65 | 19,193,672 | +9.00(+61.43%) |
Aug 31, 2022 | 15.86 | 16.23 | 14.04 | 14.65 | 1,520,206 | -1.92(-11.59%) |
Aug 30, 2022 | 18.93 | 19.80 | 16.03 | 16.57 | 951,164 | -2.82(-14.54%) |
Aug 29, 2022 | 18.20 | 22.28 | 17.84 | 19.39 | 1,812,790 | +0.09(+0.47%) |
Aug 26, 2022 | 25.33 | 25.75 | 19.10 | 19.30 | 2,446,560 | -5.90(-23.41%) |
Aug 25, 2022 | 30.00 | 31.73 | 25.20 | 25.20 | 2,384,833 | -4.62(-15.49%) |
Aug 24, 2022 | 26.44 | 35.70 | 25.60 | 29.82 | 11,617,705 | +3.18(+11.94%) |
Aug 23, 2022 | 32.61 | 34.90 | 25.57 | 26.64 | 7,778,848 | -14.77(-35.67%) |
Aug 22, 2022 | 54.01 | 62.00 | 31.20 | 41.41 | 18,370,182 | -6.60(-13.75%) |
Aug 19, 2022 | 26.64 | 60.00 | 24.81 | 48.01 | 36,268,936 | +32.32(+205.99%) |