Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.950 | 4.950 | 4.550 | 4.580 | 28,784 | -1.26(-21.58%) |
Oct 28, 2022 | 6.260 | 6.260 | 5.680 | 5.840 | 8,751 | -0.52(-8.18%) |
Oct 27, 2022 | 6.510 | 6.680 | 6.129 | 6.360 | 32,872 | +0.12(+1.92%) |
Oct 26, 2022 | 6.140 | 6.610 | 6.010 | 6.240 | 30,103 | +0.30(+5.02%) |
Oct 25, 2022 | 5.910 | 5.990 | 5.530 | 5.942 | 13,249 | +0.04(+0.71%) |
Oct 24, 2022 | 5.970 | 6.230 | 5.900 | 5.900 | 5,222 | -0.50(-7.81%) |
Oct 21, 2022 | 5.990 | 6.400 | 5.725 | 6.400 | 10,859 | +0.50(+8.47%) |
Oct 20, 2022 | 5.806 | 6.180 | 5.806 | 5.900 | 3,415 | +0.13(+2.25%) |
Oct 19, 2022 | 5.610 | 5.825 | 5.500 | 5.770 | 9,061 | -0.18(-3.03%) |
Oct 18, 2022 | 6.280 | 6.280 | 5.900 | 5.950 | 26,184 | -0.75(-11.19%) |
Oct 17, 2022 | 6.410 | 6.893 | 6.410 | 6.700 | 37,250 | +1.12(+20.07%) |
Oct 14, 2022 | 5.440 | 6.000 | 5.430 | 5.580 | 8,870 | +0.28(+5.28%) |
Oct 13, 2022 | 5.100 | 5.420 | 5.000 | 5.300 | 37,520 | +0.01(+0.19%) |
Oct 12, 2022 | 5.590 | 5.960 | 5.150 | 5.290 | 18,270 | -0.34(-5.99%) |
Oct 11, 2022 | 6.120 | 6.139 | 5.625 | 5.627 | 50,139 | -0.63(-10.04%) |
Oct 10, 2022 | 7.470 | 7.470 | 5.912 | 6.255 | 366,215 | -0.79(-11.28%) |
Oct 07, 2022 | 4.520 | 11.75 | 4.500 | 7.050 | 2,133,824 | +2.97(+72.79%) |
Oct 06, 2022 | 3.800 | 4.306 | 3.560 | 4.080 | 119,210 | +0.42(+11.47%) |
Oct 05, 2022 | 3.800 | 3.800 | 3.660 | 3.660 | 1,593 | -0.14(-3.68%) |
Oct 04, 2022 | 3.800 | 3.800 | 3.614 | 3.800 | 2,628 | +0.13(+3.68%) |
Oct 03, 2022 | 3.750 | 3.756 | 3.513 | 3.665 | 2,036 | -0.27(-6.81%) |
Sep 30, 2022 | 3.730 | 3.933 | 3.492 | 3.933 | 3,538 | +0.10(+2.64%) |
Sep 29, 2022 | 3.840 | 3.984 | 3.809 | 3.832 | 2,052 | +0.09(+2.50%) |
Sep 28, 2022 | 3.690 | 4.140 | 3.600 | 3.739 | 6,210 | +0.05(+1.31%) |
Sep 27, 2022 | 3.750 | 3.830 | 3.645 | 3.690 | 11,372 | -0.12(-3.15%) |
Sep 26, 2022 | 4.000 | 4.000 | 3.750 | 3.810 | 977 | -0.11(-2.81%) |
Sep 23, 2022 | 3.980 | 4.030 | 3.850 | 3.920 | 44,108 | +0.02(+0.51%) |
Sep 22, 2022 | 4.820 | 4.910 | 3.900 | 3.900 | 127,837 | -0.03(-0.76%) |
Sep 21, 2022 | 3.880 | 3.997 | 3.820 | 3.930 | 7,139 | +0.11(+2.78%) |
Sep 20, 2022 | 3.790 | 3.980 | 3.750 | 3.824 | 6,972 | -0.19(-4.77%) |
Sep 19, 2022 | 3.971 | 4.015 | 3.876 | 4.015 | 1,239 | +0.01(+0.37%) |
Sep 16, 2022 | 3.960 | 4.000 | 3.960 | 4.000 | 1,088 | +0.10(+2.52%) |
Sep 15, 2022 | 4.000 | 4.000 | 3.810 | 3.902 | 911 | -0.10(-2.45%) |
Sep 14, 2022 | 4.130 | 4.150 | 3.800 | 4.000 | 2,441 | +0.00(+0.00%) |
Sep 13, 2022 | 4.100 | 4.100 | 4.000 | 4.000 | 13,765 | -0.01(-0.25%) |
Sep 12, 2022 | 4.050 | 4.070 | 4.010 | 4.010 | 416 | +0.00(+0.00%) |
Sep 09, 2022 | 4.100 | 4.430 | 4.000 | 4.010 | 7,629 | +0.00(+0.00%) |
Sep 08, 2022 | 4.000 | 4.100 | 4.000 | 4.010 | 4,368 | +0.11(+2.82%) |
Sep 07, 2022 | 4.350 | 4.350 | 3.900 | 3.900 | 2,570 | -0.39(-9.09%) |
Sep 06, 2022 | 4.380 | 4.485 | 4.290 | 4.290 | 719 | -0.06(-1.38%) |
Sep 02, 2022 | 4.300 | 4.550 | 4.300 | 4.350 | 1,545 | -0.05(-1.14%) |
Sep 01, 2022 | 4.400 | 4.400 | 4.400 | 4.400 | 2,409 | -0.10(-2.22%) |
Aug 30, 2022 | 4.500 | 50 | +0.06(+1.35%) | |||
Aug 29, 2022 | 4.440 | 4.440 | 4.440 | 4.440 | 492 | -0.31(-6.53%) |
Aug 23, 2022 | 4.750 | 775 | -0.16(-3.26%) | |||
Aug 22, 2022 | 4.660 | 4.910 | 4.442 | 4.910 | 6,968 | +0.07(+1.45%) |
Aug 19, 2022 | 4.940 | 4.940 | 4.840 | 4.840 | 356 | -0.33(-6.47%) |
Aug 18, 2022 | 5.175 | 5.175 | 5.175 | 5.175 | 230 | +0.17(+3.29%) |
Aug 17, 2022 | 5.010 | 5.010 | 5.010 | 5.010 | 472 | -0.09(-1.76%) |
Aug 16, 2022 | 5.220 | 5.240 | 5.100 | 5.100 | 807 | -0.32(-5.90%) |
Aug 15, 2022 | 5.150 | 5.500 | 5.150 | 5.420 | 2,489 | +0.22(+4.23%) |
Aug 12, 2022 | 5.000 | 5.200 | 5.000 | 5.200 | 1,079 | +0.24(+4.84%) |
Aug 11, 2022 | 4.950 | 5.163 | 4.800 | 4.960 | 1,687 | +0.18(+3.77%) |
Aug 10, 2022 | 4.960 | 5.000 | 4.770 | 4.780 | 1,518 | -0.22(-4.40%) |
Aug 09, 2022 | 4.650 | 5.000 | 4.650 | 5.000 | 2,639 | +0.43(+9.53%) |
Aug 08, 2022 | 4.700 | 4.750 | 4.500 | 4.565 | 13,031 | -0.03(-0.76%) |
Aug 05, 2022 | 4.500 | 4.610 | 4.500 | 4.600 | 806 | +0.20(+4.55%) |
Aug 04, 2022 | 4.590 | 4.720 | 4.380 | 4.400 | 11,604 | -0.04(-0.90%) |
Aug 03, 2022 | 4.600 | 4.600 | 4.280 | 4.440 | 21,535 | +0.00(+0.00%) |