Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.393 | 5.393 | 4.878 | 4.952 | 5,267 | -0.44(-8.24%) |
Oct 28, 2022 | 5.400 | 5.569 | 5.220 | 5.396 | 3,012 | -0.12(-2.12%) |
Oct 27, 2022 | 5.400 | 5.571 | 5.220 | 5.513 | 3,516 | +0.38(+7.44%) |
Oct 26, 2022 | 5.040 | 5.760 | 4.889 | 5.132 | 13,073 | +0.10(+1.89%) |
Oct 25, 2022 | 4.680 | 5.056 | 4.500 | 5.036 | 4,927 | +0.39(+8.49%) |
Oct 24, 2022 | 4.680 | 5.011 | 4.196 | 4.642 | 5,463 | -0.26(-5.25%) |
Oct 21, 2022 | 4.770 | 5.191 | 4.680 | 4.900 | 6,760 | +0.10(+1.99%) |
Oct 20, 2022 | 4.860 | 5.027 | 4.682 | 4.804 | 8,380 | -0.11(-2.20%) |
Oct 19, 2022 | 4.320 | 5.112 | 4.320 | 4.912 | 39,561 | +0.41(+9.20%) |
Oct 18, 2022 | 4.284 | 4.860 | 4.284 | 4.498 | 14,914 | +0.18(+4.17%) |
Oct 17, 2022 | 4.739 | 4.739 | 4.140 | 4.318 | 5,950 | +0.07(+1.65%) |
Oct 14, 2022 | 4.628 | 4.730 | 4.142 | 4.248 | 6,400 | -0.19(-4.22%) |
Oct 13, 2022 | 4.279 | 4.858 | 4.142 | 4.435 | 23,507 | +0.03(+0.57%) |
Oct 12, 2022 | 4.255 | 5.238 | 3.980 | 4.410 | 66,634 | +0.23(+5.42%) |
Oct 11, 2022 | 4.437 | 4.480 | 4.068 | 4.183 | 1,809 | -0.04(-1.02%) |
Oct 10, 2022 | 4.180 | 4.590 | 4.068 | 4.226 | 10,450 | -0.08(-1.92%) |
Oct 07, 2022 | 4.865 | 4.986 | 3.989 | 4.309 | 22,646 | -0.55(-11.27%) |
Oct 06, 2022 | 4.500 | 4.896 | 4.529 | 4.856 | 11,363 | +0.18(+3.77%) |
Oct 05, 2022 | 5.440 | 5.684 | 4.558 | 4.680 | 90,209 | -0.75(-13.88%) |
Oct 04, 2022 | 6.048 | 6.282 | 5.418 | 5.434 | 8,223 | -0.29(-5.06%) |
Oct 03, 2022 | 5.670 | 6.480 | 5.405 | 5.724 | 5,254 | +0.23(+4.26%) |
Sep 30, 2022 | 5.935 | 6.478 | 5.490 | 5.490 | 2,687 | -0.16(-2.87%) |
Sep 29, 2022 | 6.120 | 6.167 | 5.501 | 5.652 | 4,023 | -0.47(-7.65%) |
Sep 28, 2022 | 6.889 | 6.889 | 5.580 | 6.120 | 9,120 | -0.74(-10.74%) |
Sep 27, 2022 | 6.817 | 7.020 | 6.399 | 6.856 | 9,975 | +0.42(+6.52%) |
Sep 26, 2022 | 6.480 | 6.480 | 5.501 | 6.437 | 7,821 | +0.32(+5.18%) |
Sep 23, 2022 | 5.760 | 6.446 | 5.679 | 6.120 | 7,118 | -0.72(-10.53%) |
Sep 22, 2022 | 7.560 | 7.740 | 5.663 | 6.840 | 21,909 | -0.38(-5.24%) |
Sep 21, 2022 | 7.920 | 7.834 | 7.218 | 7.218 | 7,467 | -0.62(-7.86%) |
Sep 20, 2022 | 8.460 | 8.460 | 7.740 | 7.834 | 6,889 | -0.63(-7.40%) |
Sep 19, 2022 | 9.720 | 9.720 | 8.460 | 8.460 | 7,016 | -1.26(-12.96%) |
Sep 16, 2022 | 9.900 | 9.988 | 9.360 | 9.720 | 12,146 | -0.28(-2.79%) |
Sep 15, 2022 | 10.00 | 10.17 | 9.860 | 9.999 | 12,431 | -0.17(-1.68%) |
Sep 14, 2022 | 10.82 | 11.23 | 10.00 | 10.17 | 11,872 | -0.98(-8.80%) |
Sep 13, 2022 | 10.78 | 11.34 | 10.17 | 11.15 | 26,385 | -0.37(-3.20%) |
Sep 12, 2022 | 11.16 | 11.70 | 10.08 | 11.52 | 58,668 | -0.39(-3.25%) |
Sep 09, 2022 | 15.30 | 15.32 | 10.98 | 11.91 | 668,692 | +0.39(+3.36%) |
Sep 08, 2022 | 12.06 | 12.06 | 11.07 | 11.52 | 710 | +0.54(+4.92%) |
Sep 07, 2022 | 11.16 | 12.06 | 10.62 | 10.98 | 2,931 | -0.72(-6.15%) |
Sep 06, 2022 | 12.24 | 12.24 | 11.00 | 11.70 | 4,113 | -0.36(-3.01%) |
Sep 02, 2022 | 12.00 | 12.51 | 12.00 | 12.06 | 3,407 | -1.29(-9.68%) |
Sep 01, 2022 | 12.78 | 13.71 | 11.70 | 13.36 | 2,762 | -0.49(-3.54%) |
Aug 31, 2022 | 13.32 | 13.85 | 12.60 | 13.85 | 1,674 | -0.01(-0.10%) |
Aug 30, 2022 | 14.22 | 14.22 | 13.32 | 13.86 | 1,736 | +0.04(+0.33%) |
Aug 29, 2022 | 13.99 | 14.40 | 13.32 | 13.81 | 1,040 | +0.05(+0.34%) |
Aug 26, 2022 | 13.68 | 14.40 | 13.32 | 13.77 | 7,040 | +0.59(+4.48%) |
Aug 25, 2022 | 13.79 | 13.79 | 13.14 | 13.18 | 4,718 | -0.61(-4.41%) |
Aug 24, 2022 | 13.93 | 13.93 | 13.14 | 13.79 | 1,751 | +0.29(+2.12%) |
Aug 23, 2022 | 13.55 | 14.00 | 12.95 | 13.50 | 6,286 | -0.47(-3.34%) |
Aug 22, 2022 | 12.31 | 14.01 | 11.74 | 13.97 | 12,234 | +1.98(+16.54%) |
Aug 19, 2022 | 11.89 | 12.38 | 11.70 | 11.98 | 721 | -0.17(-1.38%) |
Aug 18, 2022 | 12.42 | 12.42 | 12.07 | 12.15 | 2,202 | -0.13(-1.08%) |
Aug 17, 2022 | 12.96 | 13.04 | 12.24 | 12.29 | 923 | -0.58(-4.55%) |
Aug 16, 2022 | 12.96 | 13.23 | 11.88 | 12.87 | 2,091 | +0.13(+0.99%) |
Aug 15, 2022 | 12.96 | 13.25 | 12.40 | 12.74 | 2,129 | -0.47(-3.57%) |
Aug 12, 2022 | 12.78 | 13.25 | 12.42 | 13.22 | 8,975 | +0.44(+3.42%) |
Aug 11, 2022 | 12.66 | 13.14 | 12.06 | 12.78 | 3,156 | +0.21(+1.65%) |
Aug 10, 2022 | 12.18 | 12.78 | 11.72 | 12.57 | 3,359 | +0.69(+5.82%) |
Aug 09, 2022 | 12.60 | 12.96 | 11.70 | 11.88 | 4,216 | -0.42(-3.38%) |
Aug 08, 2022 | 12.06 | 12.78 | 11.88 | 12.30 | 7,802 | +0.24(+1.96%) |
Aug 05, 2022 | 11.79 | 13.14 | 11.79 | 12.06 | 10,943 | +0.05(+0.45%) |
Aug 04, 2022 | 12.24 | 12.60 | 11.95 | 12.01 | 2,683 | -0.41(-3.33%) |
Aug 03, 2022 | 12.60 | 12.76 | 11.75 | 12.42 | 7,439 | -0.19(-1.50%) |
Aug 02, 2022 | 11.70 | 12.64 | 11.34 | 12.61 | 8,388 | +0.71(+5.96%) |