Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.100 | 3.200 | 2.500 | 3.000 | 5,022 | +0.30(+11.11%) |
Sep 29, 2022 | 2.850 | 3.300 | 2.500 | 2.700 | 10,315 | -0.20(-6.90%) |
Sep 28, 2022 | 2.230 | 2.960 | 2.230 | 2.900 | 5,510 | +0.71(+32.42%) |
Sep 27, 2022 | 2.020 | 2.190 | 2.020 | 2.190 | 1,350 | +0.31(+16.49%) |
Sep 26, 2022 | 1.880 | 1.880 | 1.880 | 1.880 | 100 | +0.00(+0.00%) |
Sep 15, 2022 | 1.880 | 0 | +0.13(+7.43%) | |||
Sep 14, 2022 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | +0.25(+16.67%) |
Sep 13, 2022 | 1.500 | 1.500 | 1.500 | 1.500 | 250 | -0.25(-14.29%) |
Sep 08, 2022 | 1.750 | 0 | +0.10(+6.06%) | |||
Sep 07, 2022 | 1.650 | 1.650 | 1.650 | 1.650 | 500 | +0.61(+58.65%) |
Sep 06, 2022 | 1.040 | 1.040 | 1.040 | 1.040 | 100 | -0.23(-18.11%) |
Sep 02, 2022 | 1.370 | 1.370 | 1.270 | 1.270 | 2,202 | -0.10(-7.30%) |
Aug 29, 2022 | 1.370 | 0 | -0.13(-8.67%) | |||
Aug 23, 2022 | 1.500 | 0 | +0.00(+0.00%) | |||
Aug 19, 2022 | 1.500 | 0 | -0.19(-11.24%) | |||
Aug 18, 2022 | 1.500 | 1.710 | 1.500 | 1.690 | 624 | +0.58(+52.25%) |
Aug 17, 2022 | 1.710 | 1.710 | 1.110 | 1.110 | 800 | -0.58(-34.32%) |
Aug 16, 2022 | 1.470 | 1.690 | 1.470 | 1.690 | 2,223 | +0.71(+72.41%) |
Aug 15, 2022 | 0.9800 | 1.040 | 0.9800 | 0.9802 | 11,500 | +0.07(+8.18%) |
Aug 12, 2022 | 1.125 | 1.125 | 0.9061 | 0.9061 | 10,200 | -0.88(-49.38%) |
Aug 10, 2022 | 1.790 | 0 | +0.27(+17.76%) | |||
Aug 09, 2022 | 1.520 | 1.520 | 1.510 | 1.520 | 19,122 | +0.00(+0.00%) |
Aug 04, 2022 | 1.520 | 0 | -0.12(-7.32%) | |||
Aug 02, 2022 | 1.640 | 0 | -1.36(-45.33%) | |||
Aug 01, 2022 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.89(+42.18%) |
Jul 29, 2022 | 2.120 | 2.120 | 2.110 | 2.110 | 1,000 | -0.89(-29.67%) |
Jul 27, 2022 | 3.000 | 0 | +0.38(+14.50%) | |||
Jul 26, 2022 | 2.620 | 2.620 | 2.620 | 2.620 | 500 | +0.00(+0.00%) |
Jul 25, 2022 | 2.620 | 2.620 | 2.620 | 2.620 | 500 | -1.13(-30.13%) |
Jul 01, 2022 | 3.750 | 0 | +0.00(+0.00%) | |||
Jun 30, 2022 | 3.000 | 3.750 | 3.000 | 3.750 | 350 | +0.00(+0.00%) |
Jun 24, 2022 | 3.750 | 0 | -0.05(-1.32%) | |||
Jun 22, 2022 | 3.800 | 70 | +0.30(+8.57%) | |||
Jun 21, 2022 | 3.500 | 3.500 | 3.500 | 3.500 | 1,200 | -1.00(-22.22%) |
Jun 17, 2022 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.50(+12.50%) |
Jun 16, 2022 | 4.350 | 4.350 | 4.000 | 4.000 | 700 | +0.00(+0.00%) |
Jun 15, 2022 | 4.200 | 4.400 | 4.000 | 4.000 | 1,550 | -0.20(-4.76%) |
Jun 14, 2022 | 3.790 | 4.200 | 3.790 | 4.200 | 200 | +0.41(+10.82%) |
Jun 13, 2022 | 4.180 | 4.180 | 3.790 | 3.790 | 4,945 | -0.01(-0.26%) |
Jun 10, 2022 | 4.180 | 4.180 | 3.390 | 3.800 | 8,700 | -0.38(-9.09%) |
Jun 09, 2022 | 4.148 | 4.200 | 3.200 | 4.180 | 4,902 | -0.09(-2.11%) |
Jun 08, 2022 | 4.300 | 4.340 | 4.270 | 4.270 | 8,668 | -0.03(-0.70%) |
Jun 07, 2022 | 4.000 | 4.500 | 4.000 | 4.300 | 2,800 | +0.10(+2.38%) |
Jun 06, 2022 | 4.500 | 4.500 | 4.200 | 4.200 | 5,060 | -0.35(-7.69%) |
Jun 03, 2022 | 4.550 | 4.550 | 4.505 | 4.550 | 1,800 | +0.06(+1.34%) |
Jun 02, 2022 | 4.400 | 4.980 | 4.400 | 4.490 | 8,050 | -0.11(-2.39%) |
Jun 01, 2022 | 4.500 | 4.990 | 4.490 | 4.600 | 2,721 | +0.10(+2.22%) |
May 31, 2022 | 4.000 | 5.000 | 4.000 | 4.500 | 1,760 | +0.75(+20.00%) |
May 27, 2022 | 3.750 | 4.200 | 3.750 | 3.750 | 6,279 | +0.00(+0.00%) |
May 26, 2022 | 3.450 | 3.900 | 3.450 | 3.750 | 1,225 | +0.55(+17.19%) |
May 25, 2022 | 2.940 | 3.220 | 2.930 | 3.200 | 3,450 | +0.26(+8.84%) |
May 24, 2022 | 2.940 | 2.940 | 2.940 | 2.940 | 900 | +0.01(+0.34%) |
May 23, 2022 | 3.050 | 3.050 | 2.930 | 2.930 | 4,890 | -0.06(-2.01%) |
May 20, 2022 | 3.010 | 3.890 | 2.200 | 2.990 | 20,277 | -0.91(-23.33%) |
May 19, 2022 | 3.000 | 4.050 | 2.500 | 3.900 | 26,758 | +0.71(+22.26%) |
May 18, 2022 | 3.510 | 3.510 | 3.060 | 3.190 | 615 | -0.41(-11.39%) |
May 17, 2022 | 3.700 | 3.700 | 1.950 | 3.600 | 5,960 | -0.10(-2.70%) |
May 16, 2022 | 3.790 | 3.790 | 2.400 | 3.700 | 4,160 | +0.93(+33.57%) |
May 13, 2022 | 1.590 | 2.770 | 1.590 | 2.770 | 1,730 | +1.28(+85.91%) |
May 12, 2022 | 1.470 | 1.490 | 1.470 | 1.490 | 1,360 | +0.05(+3.47%) |
May 11, 2022 | 1.100 | 1.440 | 1.090 | 1.440 | 5,953 | +0.44(+44.00%) |
May 10, 2022 | 0.9900 | 1.050 | 0.8000 | 1.000 | 11,539 | +0.00(+0.00%) |
May 09, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.00(+0.00%) |
May 06, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | -0.15(-13.04%) |
May 05, 2022 | 1.150 | 1.160 | 1.000 | 1.150 | 7,807 | +0.01(+0.88%) |
May 02, 2022 | 1.140 | 0 | -0.01(-0.87%) | |||
Apr 29, 2022 | 1.150 | 1.150 | 1.120 | 1.150 | 13,045 | +0.01(+0.88%) |
Apr 28, 2022 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 | +0.00(+0.00%) |
Apr 27, 2022 | 1.140 | 1.140 | 1.140 | 1.140 | 1,500 | +0.04(+3.64%) |
Apr 26, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 400 | +0.00(+0.00%) |
Apr 20, 2022 | 1.100 | 0 | +0.35(+46.43%) | |||
Apr 06, 2022 | 0.7512 | 0 | -0.20(-20.93%) | |||
Mar 24, 2022 | 0.9500 | 0 | +0.15(+18.75%) | |||
Mar 11, 2022 | 0.8000 | 0 | -0.30(-27.27%) | |||
Mar 10, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 400 | +0.10(+10.00%) |
Mar 09, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 1,105 | +0.00(+0.00%) |
Mar 08, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 203 | +0.25(+33.33%) |
Mar 04, 2022 | 0.7500 | 10 | -0.25(-25.00%) | |||
Mar 03, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | -0.01(-0.99%) |
Feb 24, 2022 | 1.010 | 0 | -0.09(-8.18%) | |||
Feb 18, 2022 | 1.100 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.350 | 1.350 | 1.100 | 1.100 | 241 | -0.27(-19.71%) |
Feb 14, 2022 | 1.370 | 0 | +0.02(+1.48%) | |||
Feb 11, 2022 | 1.490 | 1.490 | 1.350 | 1.350 | 944 | +0.00(+0.00%) |
Feb 07, 2022 | 1.350 | 10 | -0.45(-25.00%) | |||
Feb 04, 2022 | 1.850 | 1.850 | 1.800 | 1.800 | 300 | -0.70(-28.00%) |
Feb 02, 2022 | 3.050 | 3.050 | 2.500 | 2.500 | 1,200 | -0.87(-25.82%) |
Jan 31, 2022 | 3.370 | 0 | +0.37(+12.33%) | |||
Jan 28, 2022 | 3.750 | 5.000 | 2.500 | 3.000 | 19,221 | +0.40(+15.38%) |
Jan 27, 2022 | 4.490 | 4.560 | 2.500 | 2.600 | 12,188 | -1.38(-34.67%) |
Jan 26, 2022 | 1.510 | 4.950 | 1.510 | 3.980 | 8,797 | +0.48(+13.71%) |
Jan 25, 2022 | 1.500 | 3.500 | 1.500 | 3.500 | 8,400 | +2.00(+133.33%) |
Jan 24, 2022 | 1.400 | 1.500 | 1.400 | 1.500 | 4,557 | +0.26(+20.97%) |
Jan 21, 2022 | 1.000 | 1.240 | 0.7500 | 1.240 | 8,170 | +0.28(+29.17%) |
Jan 20, 2022 | 0.9620 | 1.020 | 0.9600 | 0.9600 | 22,300 | +0.31(+47.69%) |
Jan 19, 2022 | 1.440 | 1.440 | 0.6500 | 0.6500 | 300 | -0.30(-31.58%) |
Jan 10, 2022 | 0.9500 | 0 | +0.00(+0.00%) | |||
Dec 30, 2021 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.37(-28.03%) | |
Dec 21, 2021 | 1.320 | 1.320 | 1.320 | 0 | +0.12(+10.00%) | |
Dec 20, 2021 | 1.200 | 1.300 | 1.200 | 1.200 | 805 | -0.10(-7.69%) |
Dec 17, 2021 | 1.300 | 1.300 | 1.300 | 1.300 | 322 | -0.10(-7.14%) |
Dec 14, 2021 | 1.400 | 1.400 | 1.400 | 50 | -0.01(-0.71%) | |
Dec 10, 2021 | 1.410 | 1.410 | 1.410 | 0 | -0.19(-11.88%) | |
Dec 06, 2021 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Nov 30, 2021 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Nov 26, 2021 | 1.600 | 1.600 | 1.600 | 0 | -0.10(-5.88%) | |
Nov 19, 2021 | 1.700 | 1.700 | 1.700 | 20 | -0.29(-14.57%) | |
Nov 18, 2021 | 2.000 | 1.990 | 1.310 | 1.990 | 7,502 | +0.59(+42.14%) |
Nov 17, 2021 | 1.200 | 1.400 | 1.200 | 1.400 | 2,868 | +0.23(+19.66%) |
Nov 12, 2021 | 1.170 | 1.170 | 1.170 | 0 | +0.41(+53.75%) | |
Nov 09, 2021 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 1,020 | -0.25(-24.65%) |
Nov 05, 2021 | 1.010 | 1.010 | 1.010 | 0 | -0.11(-9.82%) | |
Nov 03, 2021 | 1.120 | 1.120 | 1.120 | 0 | -0.13(-10.40%) | |
Nov 01, 2021 | 1.250 | 1.250 | 1.250 | 0 | +0.15(+13.64%) | |
Oct 27, 2021 | 1.100 | 1.100 | 1.100 | 2 | -0.30(-21.43%) | |
Oct 25, 2021 | 1.400 | 1.400 | 1.400 | 0 | +0.30(+27.27%) | |
Oct 20, 2021 | 1.100 | 1.100 | 1.100 | 0 | -0.25(-18.52%) | |
Oct 15, 2021 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
Oct 05, 2021 | 1.350 | 1.350 | 1.350 | 0 | +0.05(+3.85%) |