Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.523 | 6.293 | 5.200 | 5.200 | 170,363 | -0.60(-10.34%) |
Oct 28, 2022 | 5.200 | 6.840 | 4.987 | 5.800 | 256,739 | +0.63(+12.23%) |
Oct 27, 2022 | 4.275 | 5.573 | 4.139 | 5.168 | 221,398 | +0.66(+14.52%) |
Oct 26, 2022 | 4.267 | 4.517 | 3.917 | 4.513 | 137,175 | +0.37(+8.83%) |
Oct 25, 2022 | 4.133 | 4.600 | 3.870 | 4.147 | 95,646 | +0.32(+8.29%) |
Oct 24, 2022 | 4.000 | 4.733 | 3.600 | 3.829 | 124,252 | -0.17(-4.27%) |
Oct 21, 2022 | 3.552 | 4.027 | 3.203 | 4.000 | 250,492 | +0.42(+11.77%) |
Oct 20, 2022 | 3.280 | 4.213 | 3.277 | 3.579 | 281,017 | +0.14(+3.95%) |
Oct 19, 2022 | 3.653 | 3.920 | 3.283 | 3.443 | 240,753 | -0.12(-3.44%) |
Oct 18, 2022 | 3.627 | 4.533 | 3.067 | 3.565 | 299,348 | +0.02(+0.53%) |
Oct 17, 2022 | 5.037 | 5.307 | 3.304 | 3.547 | 381,989 | -1.54(-30.22%) |
Oct 14, 2022 | 4.533 | 7.997 | 4.400 | 5.083 | 2,400,483 | +1.08(+27.07%) |
Oct 13, 2022 | 3.520 | 4.000 | 3.309 | 4.000 | 147,250 | +0.48(+13.64%) |
Oct 12, 2022 | 3.467 | 3.573 | 3.301 | 3.520 | 7,724 | +0.27(+8.20%) |
Oct 11, 2022 | 3.733 | 3.733 | 3.206 | 3.253 | 3,818 | -0.20(-5.92%) |
Oct 10, 2022 | 3.466 | 3.466 | 3.458 | 3.458 | 1,027 | +0.10(+2.92%) |
Oct 07, 2022 | 3.467 | 3.467 | 3.200 | 3.360 | 3,538 | +0.11(+3.30%) |
Oct 06, 2022 | 3.093 | 3.467 | 3.093 | 3.253 | 5,666 | +0.32(+10.89%) |
Oct 05, 2022 | 2.933 | 3.093 | 2.933 | 2.933 | 345 | -0.16(-5.17%) |
Oct 04, 2022 | 2.933 | 3.197 | 2.808 | 3.093 | 5,880 | +0.00(+0.00%) |
Oct 03, 2022 | 3.093 | 3.253 | 2.936 | 3.093 | 1,427 | +0.11(+3.57%) |
Sep 30, 2022 | 2.987 | 2.987 | 2.987 | 2.987 | 54 | -0.01(-0.18%) |
Sep 29, 2022 | 2.933 | 2.992 | 2.933 | 2.992 | 119 | -0.05(-1.58%) |
Sep 28, 2022 | 2.773 | 3.093 | 2.752 | 3.040 | 1,548 | +0.03(+0.87%) |
Sep 27, 2022 | 3.093 | 3.093 | 3.014 | 3.014 | 274 | -0.08(-2.57%) |
Sep 26, 2022 | 3.147 | 3.200 | 3.093 | 3.093 | 680 | -0.23(-7.05%) |
Sep 22, 2022 | 3.328 | 15 | +0.02(+0.65%) | |||
Sep 21, 2022 | 3.307 | 3.307 | 3.147 | 3.307 | 682 | +0.16(+5.08%) |
Sep 20, 2022 | 3.147 | 3.254 | 3.147 | 3.147 | 315 | +0.05(+1.72%) |
Sep 19, 2022 | 2.987 | 3.147 | 2.987 | 3.093 | 289 | +0.11(+3.57%) |
Sep 16, 2022 | 3.147 | 3.147 | 2.933 | 2.987 | 1,510 | -0.11(-3.56%) |
Sep 15, 2022 | 3.157 | 3.157 | 2.994 | 3.097 | 1,315 | +0.00(+0.12%) |
Sep 14, 2022 | 3.200 | 3.200 | 2.987 | 3.093 | 2,761 | -0.13(-4.10%) |
Sep 13, 2022 | 3.142 | 3.413 | 2.933 | 3.226 | 1,024 | -0.20(-5.79%) |
Sep 12, 2022 | 2.987 | 3.424 | 2.880 | 3.424 | 2,336 | +0.15(+4.68%) |
Sep 09, 2022 | 3.376 | 3.376 | 3.253 | 3.271 | 1,868 | -0.04(-1.08%) |
Sep 08, 2022 | 3.467 | 3.467 | 3.211 | 3.307 | 1,240 | -0.04(-1.26%) |
Sep 07, 2022 | 3.094 | 3.359 | 3.094 | 3.349 | 220 | +0.10(+2.93%) |
Sep 06, 2022 | 3.733 | 3.760 | 3.099 | 3.253 | 5,380 | -0.75(-18.67%) |
Sep 02, 2022 | 4.144 | 4.160 | 3.875 | 4.000 | 1,440 | +0.05(+1.35%) |
Sep 01, 2022 | 3.733 | 4.000 | 3.733 | 3.947 | 1,002 | +0.16(+4.23%) |
Aug 31, 2022 | 3.733 | 4.160 | 3.733 | 3.787 | 5,513 | -0.21(-5.33%) |
Aug 30, 2022 | 4.051 | 4.160 | 3.893 | 4.000 | 3,356 | +0.00(+0.04%) |
Aug 29, 2022 | 4.200 | 4.200 | 3.733 | 3.998 | 11,000 | +0.16(+4.13%) |
Aug 26, 2022 | 3.733 | 4.205 | 3.733 | 3.840 | 9,442 | +0.11(+2.86%) |
Aug 25, 2022 | 3.893 | 4.053 | 3.413 | 3.733 | 24,866 | -0.26(-6.54%) |
Aug 24, 2022 | 3.320 | 4.106 | 3.093 | 3.995 | 54,041 | +0.79(+24.83%) |
Aug 23, 2022 | 3.413 | 4.639 | 2.848 | 3.200 | 161,818 | +0.43(+15.41%) |
Aug 22, 2022 | 2.773 | 2.773 | 2.747 | 2.773 | 1,180 | -0.08(-2.80%) |
Aug 19, 2022 | 2.773 | 2.853 | 2.773 | 2.853 | 1,049 | -0.03(-0.94%) |
Aug 18, 2022 | 2.773 | 2.880 | 2.773 | 2.880 | 319 | -0.05(-1.82%) |
Aug 17, 2022 | 2.883 | 3.024 | 2.880 | 2.933 | 2,952 | +0.00(+0.00%) |
Aug 16, 2022 | 2.933 | 2.933 | 2.933 | 2.933 | 241 | -0.21(-6.78%) |
Aug 15, 2022 | 2.987 | 3.147 | 2.933 | 3.147 | 891 | -0.05(-1.65%) |
Aug 12, 2022 | 3.206 | 3.208 | 3.040 | 3.199 | 673 | +0.15(+4.77%) |
Aug 11, 2022 | 3.139 | 3.139 | 2.992 | 3.054 | 863 | -0.09(-2.72%) |
Aug 10, 2022 | 3.520 | 3.520 | 3.093 | 3.139 | 1,509 | -0.06(-1.90%) |
Aug 09, 2022 | 3.467 | 3.467 | 3.200 | 3.200 | 333 | -0.05(-1.64%) |
Aug 08, 2022 | 2.987 | 3.274 | 2.992 | 3.253 | 2,021 | -0.04(-1.21%) |
Aug 05, 2022 | 3.294 | 3.294 | 3.293 | 3.293 | 205 | +0.16(+5.00%) |
Aug 04, 2022 | 3.307 | 3.280 | 3.099 | 3.136 | 507 | -0.14(-4.37%) |
Aug 03, 2022 | 3.467 | 3.467 | 3.280 | 3.280 | 801 | -0.03(-0.81%) |
Aug 02, 2022 | 3.307 | 3.307 | 3.280 | 3.307 | 453 | +0.00(+0.00%) |