Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.100 | 3.120 | 2.880 | 2.970 | 76,246 | -0.16(-5.11%) |
Oct 28, 2022 | 3.090 | 3.155 | 2.980 | 3.130 | 44,567 | +0.03(+0.97%) |
Oct 27, 2022 | 2.750 | 3.150 | 2.750 | 3.100 | 91,436 | +0.30(+10.71%) |
Oct 26, 2022 | 2.620 | 2.970 | 2.300 | 2.800 | 491,953 | +0.20(+7.69%) |
Oct 25, 2022 | 2.710 | 2.790 | 2.360 | 2.600 | 521,837 | -0.15(-5.28%) |
Oct 24, 2022 | 3.250 | 3.250 | 2.700 | 2.745 | 306,363 | -0.50(-15.54%) |
Oct 21, 2022 | 3.460 | 3.460 | 3.220 | 3.250 | 58,147 | -0.23(-6.61%) |
Oct 20, 2022 | 3.460 | 3.680 | 3.450 | 3.480 | 61,585 | -0.03(-0.85%) |
Oct 19, 2022 | 3.760 | 3.840 | 3.500 | 3.510 | 46,039 | -0.22(-5.90%) |
Oct 18, 2022 | 3.790 | 3.980 | 3.560 | 3.730 | 168,538 | -0.05(-1.32%) |
Oct 17, 2022 | 3.880 | 4.100 | 3.600 | 3.780 | 216,786 | -0.06(-1.56%) |
Oct 14, 2022 | 4.110 | 4.395 | 3.800 | 3.840 | 118,971 | -0.32(-7.69%) |
Oct 13, 2022 | 3.650 | 4.437 | 3.540 | 4.160 | 220,048 | +0.48(+13.04%) |
Oct 12, 2022 | 3.540 | 3.730 | 3.510 | 3.680 | 129,670 | +0.11(+3.08%) |
Oct 11, 2022 | 3.540 | 3.740 | 3.460 | 3.570 | 70,166 | -0.02(-0.56%) |
Oct 10, 2022 | 3.590 | 3.850 | 3.550 | 3.590 | 105,795 | +0.08(+2.28%) |
Oct 07, 2022 | 3.614 | 3.810 | 3.440 | 3.510 | 77,150 | -0.21(-5.65%) |
Oct 06, 2022 | 3.770 | 3.820 | 3.480 | 3.720 | 139,496 | -0.05(-1.33%) |
Oct 05, 2022 | 3.980 | 3.980 | 3.660 | 3.770 | 35,140 | -0.17(-4.31%) |
Oct 04, 2022 | 3.980 | 4.280 | 3.900 | 3.940 | 81,529 | +0.05(+1.29%) |
Oct 03, 2022 | 4.350 | 4.350 | 3.850 | 3.890 | 58,639 | -0.44(-10.16%) |
Sep 30, 2022 | 4.510 | 4.570 | 4.310 | 4.330 | 17,347 | -0.02(-0.46%) |
Sep 29, 2022 | 4.500 | 4.500 | 4.270 | 4.350 | 22,909 | -0.23(-5.02%) |
Sep 28, 2022 | 4.540 | 4.650 | 4.520 | 4.580 | 15,842 | -0.01(-0.22%) |
Sep 27, 2022 | 4.630 | 4.722 | 4.511 | 4.590 | 13,861 | +0.06(+1.32%) |
Sep 26, 2022 | 4.840 | 4.840 | 4.500 | 4.530 | 21,112 | -0.10(-2.16%) |
Sep 23, 2022 | 4.620 | 4.920 | 4.500 | 4.630 | 16,070 | -0.13(-2.73%) |
Sep 22, 2022 | 4.950 | 4.950 | 4.700 | 4.760 | 9,689 | -0.21(-4.23%) |
Sep 21, 2022 | 5.190 | 5.210 | 4.870 | 4.970 | 34,557 | -0.09(-1.78%) |
Sep 20, 2022 | 5.150 | 5.150 | 4.941 | 5.060 | 48,173 | -0.10(-1.94%) |
Sep 19, 2022 | 5.330 | 5.330 | 4.990 | 5.160 | 60,531 | -0.18(-3.37%) |
Sep 16, 2022 | 4.700 | 5.340 | 4.510 | 5.340 | 124,461 | +0.66(+14.10%) |
Sep 15, 2022 | 4.960 | 5.100 | 4.680 | 4.680 | 87,706 | -0.07(-1.47%) |
Sep 14, 2022 | 5.019 | 5.019 | 4.623 | 4.750 | 124,007 | +0.00(+0.00%) |
Sep 13, 2022 | 5.050 | 5.050 | 4.610 | 4.750 | 45,596 | -0.24(-4.81%) |
Sep 12, 2022 | 5.000 | 5.070 | 4.900 | 4.990 | 21,758 | +0.08(+1.63%) |
Sep 09, 2022 | 4.970 | 5.000 | 4.880 | 4.910 | 13,207 | -0.06(-1.21%) |
Sep 08, 2022 | 4.830 | 4.990 | 4.830 | 4.970 | 14,368 | +0.17(+3.54%) |
Sep 07, 2022 | 5.040 | 5.045 | 4.800 | 4.800 | 21,479 | -0.27(-5.33%) |
Sep 06, 2022 | 5.200 | 5.300 | 4.900 | 5.070 | 42,210 | -0.03(-0.59%) |
Sep 02, 2022 | 5.200 | 5.330 | 5.000 | 5.100 | 15,895 | +0.05(+0.99%) |
Sep 01, 2022 | 5.360 | 5.360 | 5.010 | 5.050 | 17,686 | -0.31(-5.78%) |
Aug 31, 2022 | 5.650 | 5.830 | 5.330 | 5.360 | 31,283 | -0.26(-4.63%) |
Aug 30, 2022 | 6.100 | 6.370 | 5.600 | 5.620 | 31,628 | -0.47(-7.72%) |
Aug 29, 2022 | 6.300 | 6.300 | 5.900 | 6.090 | 16,926 | -0.22(-3.49%) |
Aug 26, 2022 | 6.460 | 6.460 | 6.000 | 6.310 | 14,125 | -0.19(-2.92%) |
Aug 25, 2022 | 6.930 | 6.930 | 6.340 | 6.500 | 19,687 | -0.38(-5.52%) |
Aug 24, 2022 | 6.660 | 6.960 | 6.660 | 6.880 | 5,949 | +0.31(+4.72%) |
Aug 23, 2022 | 6.480 | 6.800 | 6.480 | 6.570 | 6,995 | +0.09(+1.39%) |
Aug 22, 2022 | 6.720 | 6.822 | 6.470 | 6.480 | 12,783 | -0.37(-5.40%) |
Aug 19, 2022 | 6.940 | 6.970 | 6.750 | 6.850 | 20,522 | -0.25(-3.52%) |
Aug 18, 2022 | 7.120 | 7.120 | 6.850 | 7.100 | 49,877 | +0.04(+0.57%) |
Aug 17, 2022 | 6.790 | 7.160 | 6.780 | 7.060 | 20,771 | -0.02(-0.28%) |
Aug 16, 2022 | 6.930 | 7.190 | 6.810 | 7.080 | 14,562 | +0.03(+0.43%) |
Aug 15, 2022 | 7.150 | 7.210 | 6.780 | 7.050 | 17,197 | -0.18(-2.49%) |
Aug 12, 2022 | 7.000 | 7.230 | 7.000 | 7.230 | 23,892 | +0.23(+3.29%) |
Aug 11, 2022 | 6.870 | 7.090 | 6.870 | 7.000 | 41,699 | +0.29(+4.32%) |
Aug 10, 2022 | 6.650 | 6.820 | 6.570 | 6.710 | 20,835 | +0.18(+2.76%) |
Aug 09, 2022 | 6.470 | 6.600 | 6.300 | 6.530 | 19,987 | -0.02(-0.31%) |
Aug 08, 2022 | 6.750 | 6.830 | 6.390 | 6.550 | 21,177 | -0.09(-1.36%) |
Aug 05, 2022 | 6.290 | 6.688 | 6.167 | 6.640 | 48,305 | +0.36(+5.73%) |
Aug 04, 2022 | 7.000 | 7.050 | 6.200 | 6.280 | 41,057 | -0.53(-7.78%) |
Aug 03, 2022 | 6.400 | 6.880 | 6.350 | 6.810 | 49,829 | +0.51(+8.10%) |
Aug 02, 2022 | 5.580 | 6.340 | 5.580 | 6.300 | 38,481 | +0.64(+11.31%) |