Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.860 | 4.000 | 3.660 | 3.810 | 575,305 | +0.05(+1.33%) |
Oct 28, 2022 | 3.600 | 4.250 | 3.580 | 3.760 | 1,606,390 | +0.14(+3.87%) |
Oct 27, 2022 | 4.200 | 4.220 | 3.620 | 3.620 | 1,249,627 | -0.60(-14.22%) |
Oct 26, 2022 | 4.310 | 4.520 | 4.159 | 4.220 | 892,189 | -0.04(-0.94%) |
Oct 25, 2022 | 4.590 | 4.780 | 4.220 | 4.260 | 1,032,297 | -0.57(-11.80%) |
Oct 24, 2022 | 5.070 | 5.120 | 4.620 | 4.830 | 1,283,512 | -0.33(-6.40%) |
Oct 21, 2022 | 5.330 | 5.840 | 4.820 | 5.160 | 15,120,080 | +0.23(+4.67%) |
Oct 20, 2022 | 3.980 | 5.300 | 3.760 | 4.930 | 7,941,821 | +1.13(+29.74%) |
Oct 19, 2022 | 4.820 | 4.870 | 3.800 | 3.800 | 1,941,601 | -0.98(-20.50%) |
Oct 18, 2022 | 5.450 | 5.450 | 4.700 | 4.780 | 1,840,066 | -0.87(-15.40%) |
Oct 17, 2022 | 5.700 | 5.850 | 4.540 | 5.650 | 4,688,393 | -0.08(-1.40%) |
Oct 14, 2022 | 6.440 | 6.750 | 5.330 | 5.730 | 5,269,128 | -0.45(-7.28%) |
Oct 13, 2022 | 6.250 | 6.680 | 5.380 | 6.180 | 10,577,875 | -0.52(-7.76%) |
Oct 12, 2022 | 6.100 | 7.540 | 5.940 | 6.700 | 57,678,972 | +1.70(+34.00%) |
Oct 11, 2022 | 4.230 | 5.200 | 4.150 | 5.000 | 18,342,188 | +0.60(+13.64%) |
Oct 10, 2022 | 3.260 | 4.850 | 3.250 | 4.400 | 20,099,176 | +0.60(+15.79%) |
Oct 07, 2022 | 3.450 | 3.890 | 3.210 | 3.800 | 14,229,038 | -0.75(-16.48%) |
Oct 06, 2022 | 4.180 | 4.910 | 3.390 | 4.550 | 80,472,480 | +1.79(+64.86%) |
Oct 05, 2022 | 2.130 | 3.040 | 2.080 | 2.760 | 135,117,600 | +1.33(+93.01%) |
Oct 04, 2022 | 0.8900 | 1.585 | 0.8317 | 1.430 | 9,512,452 | +0.63(+79.69%) |
Oct 03, 2022 | 0.9000 | 0.9300 | 0.7601 | 0.7958 | 224,004 | -0.07(-8.46%) |
Sep 30, 2022 | 0.9000 | 0.9900 | 0.8638 | 0.8693 | 126,428 | -0.03(-3.80%) |
Sep 29, 2022 | 1.080 | 1.100 | 0.8900 | 0.9036 | 467,296 | -0.21(-18.59%) |
Sep 28, 2022 | 1.400 | 1.445 | 0.9694 | 1.110 | 212,103 | -0.34(-23.45%) |
Sep 27, 2022 | 1.500 | 1.500 | 1.400 | 1.450 | 38,501 | -0.06(-3.97%) |
Sep 26, 2022 | 1.710 | 1.710 | 1.500 | 1.510 | 55,514 | -0.20(-11.70%) |
Sep 23, 2022 | 1.750 | 1.770 | 1.640 | 1.710 | 45,947 | -0.06(-3.39%) |
Sep 22, 2022 | 1.950 | 1.950 | 1.735 | 1.770 | 28,717 | -0.11(-5.85%) |
Sep 21, 2022 | 1.960 | 2.040 | 1.814 | 1.880 | 40,659 | -0.12(-6.00%) |
Sep 20, 2022 | 2.030 | 2.059 | 1.970 | 2.000 | 20,357 | -0.10(-4.76%) |
Sep 19, 2022 | 2.050 | 2.145 | 2.045 | 2.100 | 37,171 | +0.03(+1.45%) |
Sep 16, 2022 | 2.020 | 2.103 | 2.000 | 2.070 | 21,892 | +0.00(+0.00%) |
Sep 15, 2022 | 1.970 | 2.171 | 1.970 | 2.070 | 82,122 | +0.05(+2.48%) |
Sep 14, 2022 | 1.950 | 2.090 | 1.930 | 2.020 | 96,026 | +0.04(+2.02%) |
Sep 13, 2022 | 2.020 | 2.080 | 1.930 | 1.980 | 51,772 | -0.05(-2.46%) |
Sep 12, 2022 | 2.010 | 2.140 | 2.010 | 2.030 | 30,277 | +0.02(+1.00%) |
Sep 09, 2022 | 1.990 | 2.080 | 1.990 | 2.010 | 44,626 | +0.08(+4.15%) |
Sep 08, 2022 | 2.000 | 2.150 | 1.910 | 1.930 | 131,712 | -0.12(-5.85%) |
Sep 07, 2022 | 2.000 | 2.079 | 1.930 | 2.050 | 51,154 | +0.02(+0.99%) |
Sep 06, 2022 | 2.300 | 2.300 | 2.020 | 2.030 | 67,536 | -0.19(-8.35%) |
Sep 02, 2022 | 2.330 | 2.330 | 2.170 | 2.215 | 39,207 | -0.06(-2.85%) |
Sep 01, 2022 | 2.430 | 2.430 | 2.225 | 2.280 | 52,644 | -0.04(-1.72%) |
Aug 31, 2022 | 2.520 | 2.550 | 2.300 | 2.320 | 90,382 | -0.19(-7.57%) |
Aug 30, 2022 | 2.900 | 2.900 | 2.460 | 2.510 | 120,508 | -0.37(-12.84%) |
Aug 29, 2022 | 2.870 | 2.940 | 2.800 | 2.880 | 31,989 | -0.06(-2.04%) |
Aug 26, 2022 | 3.250 | 3.250 | 2.810 | 2.940 | 125,929 | -0.33(-10.09%) |
Aug 25, 2022 | 3.450 | 3.480 | 3.230 | 3.270 | 34,636 | -0.04(-1.21%) |
Aug 24, 2022 | 3.400 | 3.560 | 3.290 | 3.310 | 41,400 | -0.15(-4.34%) |
Aug 23, 2022 | 3.550 | 3.590 | 3.320 | 3.460 | 63,971 | +0.02(+0.58%) |
Aug 22, 2022 | 3.160 | 3.490 | 3.035 | 3.440 | 92,932 | +0.22(+6.83%) |
Aug 19, 2022 | 3.360 | 3.410 | 3.080 | 3.220 | 111,981 | -0.25(-7.20%) |
Aug 18, 2022 | 3.590 | 3.700 | 3.370 | 3.470 | 69,707 | -0.11(-3.07%) |
Aug 17, 2022 | 3.560 | 3.643 | 3.430 | 3.580 | 103,674 | -0.15(-4.02%) |
Aug 16, 2022 | 3.820 | 3.940 | 3.370 | 3.730 | 217,637 | -0.31(-7.67%) |
Aug 15, 2022 | 3.800 | 4.090 | 3.700 | 4.040 | 283,783 | +0.36(+9.78%) |
Aug 12, 2022 | 3.030 | 3.910 | 3.030 | 3.680 | 608,145 | +0.70(+23.49%) |
Aug 11, 2022 | 3.150 | 3.350 | 2.930 | 2.980 | 217,765 | -0.18(-5.70%) |
Aug 10, 2022 | 3.560 | 3.600 | 3.000 | 3.160 | 285,443 | -0.40(-11.24%) |
Aug 09, 2022 | 3.550 | 3.650 | 3.200 | 3.560 | 388,280 | -0.20(-5.32%) |
Aug 08, 2022 | 3.530 | 3.760 | 3.280 | 3.760 | 1,310,492 | +0.13(+3.58%) |
Aug 05, 2022 | 3.730 | 4.810 | 3.350 | 3.630 | 31,461,688 | +1.14(+45.78%) |
Aug 04, 2022 | 2.350 | 2.850 | 2.320 | 2.490 | 220,764 | +0.15(+6.41%) |
Aug 03, 2022 | 2.500 | 2.680 | 2.330 | 2.340 | 35,513 | -0.10(-4.24%) |
Aug 02, 2022 | 2.680 | 2.690 | 2.350 | 2.443 | 90,210 | -0.17(-6.63%) |