Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.990 | 2.990 | 2.750 | 2.900 | 30,511 | -0.03(-1.02%) |
Oct 28, 2022 | 2.880 | 3.120 | 2.795 | 2.930 | 68,595 | -0.07(-2.33%) |
Oct 27, 2022 | 3.140 | 3.400 | 2.745 | 3.000 | 307,801 | -0.08(-2.60%) |
Oct 26, 2022 | 2.750 | 3.150 | 2.723 | 3.080 | 95,283 | +0.19(+6.57%) |
Oct 25, 2022 | 2.830 | 2.974 | 2.550 | 2.890 | 89,143 | -0.00(-0.16%) |
Oct 24, 2022 | 2.550 | 3.290 | 2.410 | 2.894 | 709,435 | +0.49(+20.60%) |
Oct 21, 2022 | 2.320 | 2.430 | 2.300 | 2.400 | 14,422 | -0.00(-0.08%) |
Oct 20, 2022 | 2.400 | 2.490 | 2.350 | 2.402 | 17,990 | +0.00(+0.08%) |
Oct 19, 2022 | 2.400 | 2.460 | 2.350 | 2.400 | 22,610 | +0.03(+1.27%) |
Oct 18, 2022 | 2.420 | 2.460 | 2.337 | 2.370 | 64,250 | -0.04(-1.66%) |
Oct 17, 2022 | 2.400 | 2.530 | 2.330 | 2.410 | 93,328 | -0.12(-4.90%) |
Oct 14, 2022 | 2.530 | 2.580 | 2.350 | 2.534 | 93,873 | +0.06(+2.60%) |
Oct 13, 2022 | 2.600 | 2.601 | 2.390 | 2.470 | 197,687 | -0.17(-6.44%) |
Oct 12, 2022 | 2.554 | 2.680 | 2.347 | 2.640 | 53,034 | -0.03(-1.12%) |
Oct 11, 2022 | 2.870 | 2.890 | 2.310 | 2.670 | 24,007 | -0.05(-1.84%) |
Oct 10, 2022 | 2.670 | 2.720 | 2.311 | 2.720 | 26,672 | +0.06(+2.26%) |
Oct 07, 2022 | 2.820 | 2.820 | 2.300 | 2.660 | 72,061 | -0.06(-2.21%) |
Oct 06, 2022 | 2.280 | 2.870 | 2.200 | 2.720 | 251,806 | +0.52(+23.64%) |
Oct 05, 2022 | 2.420 | 2.420 | 2.160 | 2.200 | 53,525 | -0.23(-9.47%) |
Oct 04, 2022 | 2.700 | 2.750 | 2.400 | 2.430 | 102,469 | -0.24(-8.99%) |
Oct 03, 2022 | 2.980 | 2.980 | 2.660 | 2.670 | 72,654 | -0.20(-6.97%) |
Sep 30, 2022 | 2.890 | 2.970 | 2.780 | 2.870 | 59,758 | -0.07(-2.38%) |
Sep 29, 2022 | 2.940 | 2.960 | 2.720 | 2.940 | 94,382 | -0.06(-2.00%) |
Sep 28, 2022 | 3.010 | 3.258 | 2.850 | 3.000 | 143,459 | -0.27(-8.26%) |
Sep 27, 2022 | 3.500 | 3.650 | 3.000 | 3.270 | 262,161 | -0.25(-7.10%) |
Sep 26, 2022 | 3.500 | 3.780 | 3.270 | 3.520 | 237,292 | -0.27(-7.12%) |
Sep 23, 2022 | 3.940 | 4.006 | 3.400 | 3.790 | 295,619 | -0.15(-3.81%) |
Sep 22, 2022 | 4.080 | 5.000 | 3.160 | 3.940 | 2,639,146 | -0.47(-10.66%) |
Sep 21, 2022 | 5.310 | 5.460 | 4.260 | 4.410 | 1,174,959 | -1.55(-26.01%) |
Sep 20, 2022 | 6.450 | 8.610 | 5.560 | 5.960 | 15,416,741 | +0.46(+8.36%) |
Sep 19, 2022 | 14.99 | 16.38 | 5.400 | 5.500 | 12,718,170 | +1.33(+31.89%) |
Sep 16, 2022 | 4.100 | 4.452 | 4.100 | 4.170 | 1,031 | -0.39(-8.55%) |
Sep 12, 2022 | 4.560 | 14 | -0.04(-0.87%) | |||
Sep 09, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 634 | +0.10(+2.22%) |
Sep 07, 2022 | 4.500 | 3 | +0.07(+1.58%) | |||
Sep 06, 2022 | 4.430 | 4.430 | 4.170 | 4.430 | 742 | +0.00(+0.00%) |
Sep 02, 2022 | 4.480 | 4.500 | 4.430 | 4.430 | 931 | +0.04(+0.84%) |
Sep 01, 2022 | 4.393 | 4.393 | 4.393 | 4.393 | 530 | -0.14(-3.03%) |
Aug 31, 2022 | 4.170 | 4.530 | 4.040 | 4.530 | 2,076 | +0.10(+2.26%) |
Aug 30, 2022 | 4.170 | 4.430 | 4.170 | 4.430 | 1,222 | -0.01(-0.18%) |
Aug 29, 2022 | 4.423 | 4.470 | 4.339 | 4.438 | 1,220 | -0.03(-0.71%) |
Aug 26, 2022 | 4.420 | 4.600 | 4.130 | 4.470 | 3,142 | -0.15(-3.25%) |
Aug 25, 2022 | 4.650 | 4.650 | 4.350 | 4.620 | 7,146 | +0.05(+1.06%) |
Aug 24, 2022 | 4.522 | 4.640 | 4.230 | 4.572 | 2,603 | +0.00(+0.03%) |
Aug 23, 2022 | 4.630 | 4.650 | 4.520 | 4.570 | 2,281 | -0.06(-1.30%) |
Aug 22, 2022 | 4.590 | 4.700 | 4.500 | 4.630 | 3,131 | -0.07(-1.49%) |
Aug 19, 2022 | 4.700 | 4.700 | 4.670 | 4.700 | 614 | +0.14(+3.07%) |
Aug 18, 2022 | 4.730 | 4.730 | 4.500 | 4.560 | 1,900 | -0.21(-4.46%) |
Aug 17, 2022 | 4.750 | 4.773 | 4.690 | 4.773 | 724 | +0.01(+0.13%) |
Aug 16, 2022 | 4.640 | 4.766 | 4.640 | 4.766 | 356 | +0.09(+1.85%) |
Aug 15, 2022 | 4.680 | 4.680 | 4.680 | 4.680 | 213 | -0.02(-0.43%) |
Aug 12, 2022 | 4.700 | 4.700 | 4.700 | 4.700 | 229 | +0.00(+0.01%) |
Aug 11, 2022 | 4.510 | 4.700 | 4.502 | 4.699 | 1,279 | -0.05(-1.06%) |
Aug 10, 2022 | 4.694 | 4.750 | 4.694 | 4.750 | 312 | -0.00(-0.07%) |
Aug 08, 2022 | 4.753 | 21 | -0.05(-0.97%) | |||
Aug 05, 2022 | 4.800 | 4.800 | 4.800 | 4.800 | 189 | +0.00(+0.00%) |
Aug 04, 2022 | 4.650 | 4.800 | 4.650 | 4.800 | 324 | +0.00(+0.00%) |
Aug 03, 2022 | 4.800 | 4.800 | 4.650 | 4.800 | 363 | +0.00(+0.00%) |
Aug 02, 2022 | 4.770 | 4.800 | 4.650 | 4.800 | 329 | +0.03(+0.63%) |