Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.400 | 2.800 | 2.400 | 2.590 | 47,656 | +0.13(+5.28%) |
Oct 28, 2022 | 2.790 | 2.799 | 2.366 | 2.460 | 68,300 | -0.29(-10.55%) |
Oct 27, 2022 | 3.100 | 3.200 | 2.242 | 2.750 | 128,521 | -0.55(-16.59%) |
Oct 26, 2022 | 5.000 | 5.000 | 3.100 | 3.297 | 147,980 | -0.90(-21.50%) |
Oct 25, 2022 | 4.300 | 4.700 | 3.611 | 4.200 | 187,280 | +0.60(+16.67%) |
Oct 24, 2022 | 4.068 | 6.390 | 3.311 | 3.600 | 577,740 | -0.27(-7.10%) |
Oct 21, 2022 | 3.316 | 4.100 | 3.010 | 3.875 | 19,178 | +0.60(+18.28%) |
Oct 20, 2022 | 3.000 | 3.690 | 3.000 | 3.276 | 1,474 | +0.26(+8.51%) |
Oct 19, 2022 | 3.182 | 3.500 | 3.010 | 3.019 | 1,905 | -0.33(-9.93%) |
Oct 18, 2022 | 3.490 | 3.490 | 2.990 | 3.352 | 7,973 | +0.20(+6.41%) |
Oct 17, 2022 | 3.380 | 3.609 | 2.808 | 3.150 | 4,426 | -0.24(-7.08%) |
Oct 14, 2022 | 3.400 | 3.446 | 3.000 | 3.390 | 2,419 | -0.00(-0.12%) |
Oct 13, 2022 | 3.230 | 3.636 | 3.000 | 3.394 | 6,690 | +0.02(+0.50%) |
Oct 12, 2022 | 3.500 | 3.990 | 3.123 | 3.377 | 5,825 | +0.07(+1.99%) |
Oct 11, 2022 | 3.598 | 3.663 | 3.200 | 3.311 | 6,232 | -0.22(-6.20%) |
Oct 10, 2022 | 4.200 | 4.200 | 3.202 | 3.530 | 2,312 | +0.09(+2.53%) |
Oct 07, 2022 | 3.500 | 3.638 | 3.288 | 3.443 | 7,563 | +0.14(+4.33%) |
Oct 06, 2022 | 3.900 | 3.897 | 3.100 | 3.300 | 15,320 | +0.30(+10.00%) |
Oct 05, 2022 | 3.900 | 3.900 | 2.780 | 3.000 | 25,924 | -0.74(-19.87%) |
Oct 04, 2022 | 4.310 | 4.310 | 3.450 | 3.744 | 15,869 | +0.04(+1.19%) |
Oct 03, 2022 | 4.200 | 4.200 | 3.651 | 3.700 | 954 | -0.01(-0.27%) |
Sep 30, 2022 | 3.830 | 4.000 | 3.600 | 3.710 | 2,782 | -0.24(-6.08%) |
Sep 29, 2022 | 4.200 | 4.211 | 3.830 | 3.950 | 2,317 | -0.25(-5.95%) |
Sep 28, 2022 | 4.250 | 4.251 | 3.830 | 4.200 | 1,478 | -0.17(-3.89%) |
Sep 27, 2022 | 3.701 | 4.554 | 3.701 | 4.370 | 3,000 | +0.33(+8.03%) |
Sep 26, 2022 | 4.200 | 4.201 | 3.750 | 4.045 | 6,216 | +0.02(+0.60%) |
Sep 23, 2022 | 4.549 | 4.774 | 3.960 | 4.021 | 6,654 | -0.67(-14.26%) |
Sep 22, 2022 | 4.100 | 4.950 | 3.800 | 4.690 | 21,204 | +0.59(+14.39%) |
Sep 21, 2022 | 4.126 | 4.435 | 4.100 | 4.100 | 15,334 | +0.00(+0.00%) |
Sep 20, 2022 | 4.489 | 4.570 | 4.100 | 4.100 | 2,134 | -0.30(-6.82%) |
Sep 19, 2022 | 4.514 | 4.930 | 4.355 | 4.400 | 3,564 | -0.10(-2.22%) |
Sep 16, 2022 | 5.000 | 5.186 | 4.500 | 4.500 | 7,584 | -0.60(-11.76%) |
Sep 15, 2022 | 5.400 | 5.474 | 5.001 | 5.100 | 5,072 | -0.29(-5.38%) |
Sep 14, 2022 | 5.300 | 5.500 | 5.000 | 5.390 | 11,341 | +0.29(+5.69%) |
Sep 13, 2022 | 5.278 | 5.287 | 4.303 | 5.100 | 11,060 | +0.18(+3.74%) |
Sep 12, 2022 | 5.174 | 5.287 | 4.910 | 4.916 | 1,703 | -0.13(-2.63%) |
Sep 09, 2022 | 5.100 | 5.350 | 4.910 | 5.049 | 6,523 | +0.25(+5.19%) |
Sep 08, 2022 | 4.800 | 5.100 | 4.500 | 4.800 | 4,940 | +0.15(+3.16%) |
Sep 07, 2022 | 4.892 | 5.000 | 4.451 | 4.653 | 21,895 | -0.15(-3.06%) |
Sep 06, 2022 | 5.099 | 5.257 | 4.707 | 4.800 | 8,160 | -0.40(-7.64%) |
Sep 02, 2022 | 5.000 | 5.298 | 4.770 | 5.197 | 10,880 | -0.10(-1.92%) |
Sep 01, 2022 | 5.643 | 5.643 | 4.800 | 5.299 | 14,172 | +0.10(+1.88%) |
Aug 31, 2022 | 5.200 | 5.315 | 4.707 | 5.201 | 8,295 | +0.01(+0.27%) |
Aug 30, 2022 | 5.238 | 5.322 | 5.000 | 5.187 | 7,276 | -0.21(-3.94%) |
Aug 29, 2022 | 5.000 | 7.200 | 4.750 | 5.400 | 44,628 | +0.11(+2.02%) |
Aug 26, 2022 | 5.184 | 6.600 | 4.800 | 5.293 | 95,254 | +0.11(+2.10%) |
Aug 25, 2022 | 5.377 | 5.377 | 4.900 | 5.184 | 12,507 | -0.11(-2.02%) |
Aug 24, 2022 | 5.200 | 5.500 | 4.900 | 5.291 | 22,756 | +0.19(+3.64%) |
Aug 23, 2022 | 6.000 | 6.000 | 4.885 | 5.105 | 28,820 | -0.89(-14.92%) |
Aug 22, 2022 | 6.200 | 6.900 | 6.000 | 6.000 | 3,445 | -0.27(-4.37%) |
Aug 19, 2022 | 7.000 | 7.300 | 6.200 | 6.274 | 13,841 | -0.65(-9.41%) |
Aug 18, 2022 | 7.230 | 7.405 | 6.561 | 6.926 | 3,818 | -0.30(-4.20%) |
Aug 17, 2022 | 7.000 | 7.499 | 6.500 | 7.230 | 8,447 | +0.23(+3.29%) |
Aug 16, 2022 | 6.990 | 7.500 | 6.990 | 7.000 | 5,073 | -0.38(-5.15%) |
Aug 15, 2022 | 6.900 | 7.420 | 6.710 | 7.380 | 4,269 | +0.46(+6.57%) |
Aug 12, 2022 | 7.450 | 7.450 | 6.700 | 6.925 | 4,531 | -0.53(-7.05%) |
Aug 11, 2022 | 7.302 | 7.659 | 6.636 | 7.450 | 5,052 | +0.15(+2.05%) |
Aug 10, 2022 | 7.202 | 7.399 | 7.043 | 7.300 | 1,887 | -0.30(-3.96%) |
Aug 09, 2022 | 7.202 | 7.926 | 7.202 | 7.601 | 3,879 | +0.10(+1.39%) |
Aug 08, 2022 | 7.266 | 7.507 | 7.163 | 7.497 | 2,287 | +0.13(+1.71%) |
Aug 05, 2022 | 6.700 | 7.371 | 6.505 | 7.371 | 5,538 | +0.07(+1.00%) |
Aug 04, 2022 | 7.400 | 7.400 | 6.900 | 7.298 | 3,824 | +0.04(+0.54%) |
Aug 03, 2022 | 7.000 | 7.428 | 6.458 | 7.259 | 14,680 | +0.46(+6.75%) |
Aug 02, 2022 | 6.800 | 6.900 | 6.301 | 6.800 | 1,161 | -0.15(-2.16%) |