Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.750 | 1.790 | 1.685 | 1.770 | 1,427,547 | +0.00(+0.00%) |
Oct 28, 2022 | 1.800 | 1.820 | 1.730 | 1.770 | 2,220,896 | -0.03(-1.67%) |
Oct 27, 2022 | 1.820 | 1.860 | 1.705 | 1.800 | 3,243,517 | -0.05(-2.70%) |
Oct 26, 2022 | 1.730 | 1.890 | 1.690 | 1.850 | 4,204,352 | +0.15(+8.82%) |
Oct 25, 2022 | 1.730 | 1.800 | 1.650 | 1.700 | 4,410,525 | +0.00(+0.00%) |
Oct 24, 2022 | 2.120 | 2.180 | 1.650 | 1.700 | 8,640,743 | -0.38(-18.27%) |
Oct 21, 2022 | 2.420 | 2.550 | 1.960 | 2.080 | 25,310,440 | -7.12(-77.39%) |
Oct 20, 2022 | 9.380 | 10.69 | 9.150 | 9.200 | 11,549,156 | -0.27(-2.85%) |
Oct 19, 2022 | 9.630 | 9.950 | 9.010 | 9.470 | 2,599,941 | -0.21(-2.17%) |
Oct 18, 2022 | 9.210 | 9.800 | 9.060 | 9.680 | 2,460,065 | +0.17(+1.79%) |
Oct 17, 2022 | 9.480 | 9.700 | 8.660 | 9.510 | 3,761,274 | -0.52(-5.18%) |
Oct 14, 2022 | 10.03 | 10.84 | 9.520 | 10.03 | 7,362,035 | -0.77(-7.13%) |
Oct 13, 2022 | 9.920 | 11.76 | 8.960 | 10.80 | 25,084,752 | +1.13(+11.69%) |
Oct 12, 2022 | 8.100 | 9.790 | 7.570 | 9.670 | 22,708,020 | +0.26(+2.76%) |
Oct 11, 2022 | 6.050 | 9.640 | 6.000 | 9.410 | 28,777,060 | +3.21(+51.77%) |
Oct 10, 2022 | 5.280 | 6.230 | 4.760 | 6.200 | 47,013,024 | +2.24(+56.57%) |
Oct 07, 2022 | 3.730 | 4.050 | 3.600 | 3.960 | 237,514 | +0.23(+6.17%) |
Oct 06, 2022 | 3.600 | 3.880 | 3.600 | 3.730 | 134,769 | +0.12(+3.32%) |
Oct 05, 2022 | 3.570 | 3.790 | 3.360 | 3.610 | 214,354 | +0.04(+1.12%) |
Oct 04, 2022 | 3.220 | 3.870 | 3.220 | 3.570 | 635,562 | +0.41(+12.97%) |
Oct 03, 2022 | 3.210 | 3.340 | 3.110 | 3.160 | 121,409 | +0.00(+0.00%) |
Sep 30, 2022 | 3.170 | 3.410 | 3.090 | 3.160 | 170,820 | -0.01(-0.32%) |
Sep 29, 2022 | 3.400 | 3.410 | 3.046 | 3.170 | 114,369 | -0.19(-5.65%) |
Sep 28, 2022 | 3.410 | 3.640 | 3.300 | 3.360 | 184,802 | -0.10(-2.89%) |
Sep 27, 2022 | 3.080 | 3.500 | 2.990 | 3.460 | 626,800 | +0.46(+15.33%) |
Sep 26, 2022 | 3.200 | 3.300 | 2.960 | 3.000 | 172,545 | -0.21(-6.54%) |
Sep 23, 2022 | 3.180 | 3.320 | 3.010 | 3.210 | 150,326 | +0.00(+0.00%) |
Sep 22, 2022 | 3.340 | 3.380 | 3.130 | 3.210 | 227,657 | -0.13(-3.89%) |
Sep 21, 2022 | 3.430 | 3.450 | 3.340 | 3.340 | 73,235 | -0.06(-1.76%) |
Sep 20, 2022 | 3.750 | 3.750 | 3.330 | 3.400 | 120,949 | -0.45(-11.69%) |
Sep 19, 2022 | 3.950 | 4.060 | 3.820 | 3.850 | 97,306 | -0.06(-1.53%) |
Sep 16, 2022 | 3.920 | 4.015 | 3.670 | 3.910 | 99,547 | -0.09(-2.25%) |
Sep 15, 2022 | 3.990 | 4.040 | 3.805 | 4.000 | 48,286 | +0.01(+0.25%) |
Sep 14, 2022 | 4.160 | 4.160 | 3.930 | 3.990 | 57,729 | -0.14(-3.39%) |
Sep 13, 2022 | 4.350 | 4.350 | 4.050 | 4.130 | 84,539 | -0.22(-5.06%) |
Sep 12, 2022 | 4.700 | 4.700 | 4.260 | 4.350 | 128,491 | -0.37(-7.84%) |
Sep 09, 2022 | 4.690 | 4.750 | 4.560 | 4.720 | 80,468 | +0.10(+2.16%) |
Sep 08, 2022 | 4.530 | 4.771 | 4.520 | 4.620 | 32,646 | +0.02(+0.43%) |
Sep 07, 2022 | 4.330 | 4.680 | 4.260 | 4.600 | 90,516 | +0.21(+4.78%) |
Sep 06, 2022 | 4.540 | 4.540 | 4.250 | 4.390 | 73,974 | -0.15(-3.30%) |
Sep 02, 2022 | 4.500 | 4.800 | 4.370 | 4.540 | 164,840 | +0.09(+2.02%) |
Sep 01, 2022 | 4.380 | 4.500 | 4.220 | 4.450 | 71,102 | +0.00(+0.00%) |
Aug 31, 2022 | 4.610 | 4.780 | 4.150 | 4.450 | 92,897 | -0.15(-3.26%) |
Aug 30, 2022 | 4.660 | 4.901 | 4.510 | 4.600 | 151,137 | +0.03(+0.66%) |
Aug 29, 2022 | 4.640 | 5.010 | 4.520 | 4.570 | 31,181 | -0.12(-2.56%) |
Aug 26, 2022 | 5.270 | 5.275 | 4.660 | 4.690 | 110,137 | -0.47(-9.11%) |
Aug 25, 2022 | 5.140 | 5.260 | 4.970 | 5.160 | 72,060 | +0.10(+1.98%) |
Aug 24, 2022 | 4.900 | 5.140 | 4.855 | 5.060 | 45,370 | +0.24(+4.98%) |
Aug 23, 2022 | 5.010 | 5.090 | 4.785 | 4.820 | 86,695 | -0.17(-3.41%) |
Aug 22, 2022 | 5.040 | 5.135 | 4.950 | 4.990 | 65,345 | -0.10(-1.96%) |
Aug 19, 2022 | 5.110 | 5.166 | 4.968 | 5.090 | 36,273 | -0.08(-1.55%) |
Aug 18, 2022 | 4.960 | 5.320 | 4.800 | 5.170 | 147,493 | +0.15(+2.99%) |
Aug 17, 2022 | 5.060 | 5.260 | 5.000 | 5.020 | 67,909 | -0.07(-1.38%) |
Aug 16, 2022 | 5.520 | 5.520 | 4.930 | 5.090 | 121,659 | -0.40(-7.29%) |
Aug 15, 2022 | 5.170 | 5.530 | 5.150 | 5.490 | 120,776 | +0.24(+4.57%) |
Aug 12, 2022 | 5.020 | 5.270 | 4.925 | 5.250 | 93,865 | +0.33(+6.71%) |
Aug 11, 2022 | 5.300 | 5.300 | 4.880 | 4.920 | 62,706 | -0.22(-4.28%) |
Aug 10, 2022 | 5.070 | 5.220 | 4.903 | 5.140 | 71,440 | +0.12(+2.39%) |
Aug 09, 2022 | 4.940 | 5.080 | 4.482 | 5.020 | 181,709 | -0.09(-1.76%) |
Aug 08, 2022 | 5.330 | 5.490 | 4.785 | 5.110 | 249,675 | -0.22(-4.13%) |
Aug 05, 2022 | 4.590 | 5.380 | 4.430 | 5.330 | 223,766 | +0.54(+11.27%) |
Aug 04, 2022 | 3.910 | 5.060 | 3.910 | 4.790 | 791,963 | +0.90(+23.14%) |
Aug 03, 2022 | 3.700 | 4.070 | 3.700 | 3.890 | 190,380 | +0.27(+7.46%) |
Aug 02, 2022 | 3.430 | 3.750 | 3.430 | 3.620 | 81,075 | +0.13(+3.72%) |