Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.280 | 4.904 | 4.220 | 4.800 | 19,262 | +0.30(+6.62%) |
Oct 28, 2022 | 4.800 | 5.000 | 4.230 | 4.502 | 15,710 | -0.42(-8.50%) |
Oct 27, 2022 | 4.456 | 5.176 | 4.320 | 4.920 | 20,209 | +0.46(+10.26%) |
Oct 26, 2022 | 4.558 | 4.840 | 4.210 | 4.462 | 9,897 | -0.24(-5.06%) |
Oct 25, 2022 | 4.320 | 4.800 | 4.320 | 4.700 | 26,235 | +0.38(+8.70%) |
Oct 24, 2022 | 4.430 | 4.436 | 4.100 | 4.324 | 13,925 | +0.10(+2.46%) |
Oct 21, 2022 | 4.220 | 4.440 | 4.220 | 4.220 | 13,317 | +0.01(+0.24%) |
Oct 20, 2022 | 4.200 | 4.500 | 4.200 | 4.210 | 8,216 | +0.19(+4.73%) |
Oct 19, 2022 | 4.138 | 4.200 | 4.000 | 4.020 | 10,194 | -0.12(-2.85%) |
Oct 18, 2022 | 4.032 | 5.000 | 4.000 | 4.138 | 22,903 | -0.08(-1.90%) |
Oct 17, 2022 | 4.190 | 4.400 | 4.102 | 4.218 | 11,545 | +0.03(+0.67%) |
Oct 14, 2022 | 4.964 | 5.092 | 4.000 | 4.190 | 45,159 | -0.42(-9.11%) |
Oct 13, 2022 | 6.044 | 7.380 | 4.610 | 4.610 | 45,444 | -2.36(-33.86%) |
Oct 12, 2022 | 4.000 | 7.678 | 4.000 | 6.970 | 516,189 | +3.17(+83.42%) |
Oct 11, 2022 | 4.120 | 4.410 | 3.800 | 3.800 | 6,155 | -0.34(-8.21%) |
Oct 10, 2022 | 4.186 | 4.668 | 4.120 | 4.140 | 4,767 | -0.03(-0.81%) |
Oct 07, 2022 | 4.452 | 4.984 | 4.160 | 4.174 | 6,332 | -0.28(-6.37%) |
Oct 06, 2022 | 4.232 | 4.724 | 4.232 | 4.458 | 5,154 | +0.00(+0.00%) |
Oct 05, 2022 | 4.238 | 4.492 | 4.238 | 4.458 | 4,357 | -0.00(-0.04%) |
Oct 04, 2022 | 4.478 | 4.600 | 4.220 | 4.460 | 8,099 | +0.10(+2.39%) |
Oct 03, 2022 | 4.220 | 4.598 | 4.220 | 4.356 | 6,608 | -0.08(-1.89%) |
Sep 30, 2022 | 4.562 | 4.900 | 4.440 | 4.440 | 4,871 | -0.41(-8.38%) |
Sep 29, 2022 | 5.000 | 5.584 | 4.224 | 4.846 | 11,929 | -0.45(-8.46%) |
Sep 28, 2022 | 5.118 | 5.750 | 5.240 | 5.294 | 5,410 | -0.10(-1.89%) |
Sep 27, 2022 | 5.200 | 5.548 | 5.148 | 5.396 | 2,606 | +0.30(+5.80%) |
Sep 26, 2022 | 6.000 | 6.196 | 5.000 | 5.100 | 8,849 | -0.92(-15.31%) |
Sep 23, 2022 | 6.000 | 6.600 | 5.962 | 6.022 | 3,189 | +0.12(+2.07%) |
Sep 22, 2022 | 6.200 | 6.800 | 5.730 | 5.900 | 4,965 | -0.30(-4.87%) |
Sep 21, 2022 | 6.400 | 6.800 | 6.200 | 6.202 | 4,679 | -0.44(-6.62%) |
Sep 20, 2022 | 6.340 | 6.800 | 6.162 | 6.642 | 2,262 | +0.29(+4.57%) |
Sep 19, 2022 | 6.880 | 7.140 | 6.160 | 6.352 | 3,895 | -0.45(-6.59%) |
Sep 16, 2022 | 7.000 | 7.400 | 6.800 | 6.800 | 2,614 | -0.47(-6.52%) |
Sep 15, 2022 | 7.800 | 7.800 | 7.112 | 7.274 | 6,511 | -0.52(-6.72%) |
Sep 14, 2022 | 8.120 | 8.120 | 7.500 | 7.798 | 2,128 | +0.21(+2.74%) |
Sep 13, 2022 | 7.322 | 7.800 | 7.322 | 7.590 | 4,344 | -0.12(-1.51%) |
Sep 12, 2022 | 7.200 | 7.972 | 7.024 | 7.706 | 3,507 | +0.12(+1.64%) |
Sep 09, 2022 | 7.200 | 7.720 | 7.022 | 7.582 | 3,985 | +0.20(+2.74%) |
Sep 08, 2022 | 6.200 | 7.380 | 6.040 | 7.380 | 13,179 | +0.94(+14.60%) |
Sep 07, 2022 | 8.000 | 8.394 | 4.080 | 6.440 | 28,049 | -1.76(-21.44%) |
Sep 06, 2022 | 7.840 | 8.278 | 7.300 | 8.198 | 8,636 | -0.05(-0.58%) |
Sep 02, 2022 | 7.904 | 8.400 | 7.904 | 8.246 | 2,242 | -0.11(-1.36%) |
Sep 01, 2022 | 7.802 | 8.600 | 7.800 | 8.360 | 3,214 | +0.16(+1.90%) |
Aug 31, 2022 | 8.178 | 8.798 | 7.802 | 8.204 | 4,735 | +0.08(+0.94%) |
Aug 30, 2022 | 8.200 | 8.200 | 7.644 | 8.128 | 11,677 | +0.33(+4.29%) |
Aug 29, 2022 | 8.300 | 8.300 | 7.202 | 7.794 | 11,421 | -0.14(-1.74%) |
Aug 26, 2022 | 9.000 | 9.600 | 7.600 | 7.932 | 50,759 | -0.07(-0.85%) |
Aug 25, 2022 | 9.600 | 14.48 | 8.000 | 8.000 | 143,800 | -0.60(-6.98%) |
Aug 24, 2022 | 12.20 | 12.29 | 7.400 | 8.600 | 31,206 | -3.40(-28.33%) |
Aug 23, 2022 | 12.67 | 12.98 | 12.00 | 12.00 | 3,554 | -0.80(-6.24%) |
Aug 22, 2022 | 13.15 | 13.59 | 12.34 | 12.80 | 1,815 | -0.50(-3.76%) |
Aug 19, 2022 | 13.86 | 13.86 | 13.24 | 13.30 | 1,525 | -0.56(-4.04%) |
Aug 18, 2022 | 14.00 | 14.02 | 13.60 | 13.86 | 2,157 | -0.41(-2.86%) |
Aug 17, 2022 | 14.00 | 14.40 | 13.81 | 14.27 | 751 | +0.27(+1.90%) |
Aug 16, 2022 | 14.40 | 14.40 | 13.98 | 14.00 | 2,432 | -0.22(-1.53%) |
Aug 15, 2022 | 14.60 | 14.60 | 13.98 | 14.22 | 768 | +0.07(+0.47%) |
Aug 12, 2022 | 14.00 | 14.80 | 13.90 | 14.15 | 3,660 | -0.57(-3.86%) |
Aug 11, 2022 | 14.01 | 14.74 | 14.00 | 14.72 | 4,525 | +0.70(+5.02%) |
Aug 10, 2022 | 14.00 | 14.20 | 13.41 | 14.02 | 1,699 | +0.08(+0.59%) |
Aug 09, 2022 | 13.40 | 14.20 | 13.32 | 13.93 | 5,559 | +0.36(+2.68%) |
Aug 08, 2022 | 13.80 | 14.40 | 13.24 | 13.57 | 5,120 | -0.28(-2.04%) |
Aug 05, 2022 | 14.20 | 14.91 | 13.70 | 13.85 | 13,890 | -0.54(-3.78%) |
Aug 04, 2022 | 14.00 | 15.73 | 14.00 | 14.40 | 20,214 | -0.74(-4.91%) |
Aug 03, 2022 | 15.43 | 16.40 | 15.00 | 15.14 | 6,251 | -0.29(-1.87%) |
Aug 02, 2022 | 15.60 | 16.20 | 15.08 | 15.43 | 5,061 | -0.97(-5.92%) |