Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.600 | 3.600 | 3.231 | 3.381 | 28,111 | -0.11(-3.04%) |
Oct 28, 2022 | 3.346 | 3.491 | 3.341 | 3.487 | 16,462 | +0.04(+1.07%) |
Oct 27, 2022 | 3.800 | 3.800 | 3.100 | 3.450 | 84,721 | -0.13(-3.52%) |
Oct 26, 2022 | 3.700 | 3.900 | 3.502 | 3.576 | 21,332 | -0.22(-5.89%) |
Oct 25, 2022 | 3.822 | 4.100 | 3.761 | 3.800 | 10,895 | -0.02(-0.58%) |
Oct 24, 2022 | 4.399 | 4.399 | 3.820 | 3.822 | 15,671 | -0.38(-9.00%) |
Oct 21, 2022 | 4.500 | 4.535 | 3.901 | 4.200 | 28,219 | -0.39(-8.46%) |
Oct 20, 2022 | 6.000 | 6.001 | 4.510 | 4.588 | 25,962 | -1.21(-20.90%) |
Oct 19, 2022 | 6.000 | 7.020 | 5.200 | 5.800 | 8,476 | -0.35(-5.71%) |
Oct 18, 2022 | 7.100 | 7.100 | 5.835 | 6.151 | 5,480 | -0.05(-0.79%) |
Oct 17, 2022 | 6.500 | 7.570 | 6.100 | 6.200 | 3,026 | -0.30(-4.62%) |
Oct 14, 2022 | 6.200 | 6.700 | 6.000 | 6.500 | 190 | +0.05(+0.78%) |
Oct 13, 2022 | 6.700 | 6.700 | 6.400 | 6.450 | 938 | -0.25(-3.73%) |
Oct 12, 2022 | 6.200 | 6.700 | 6.000 | 6.700 | 1,857 | +0.57(+9.26%) |
Oct 11, 2022 | 6.100 | 6.979 | 6.000 | 6.132 | 4,776 | -0.17(-2.67%) |
Oct 10, 2022 | 6.950 | 6.988 | 6.159 | 6.300 | 934 | -0.20(-3.00%) |
Oct 07, 2022 | 7.000 | 7.024 | 6.100 | 6.495 | 2,889 | -0.46(-6.55%) |
Oct 06, 2022 | 7.300 | 7.300 | 6.767 | 6.950 | 2,131 | -0.05(-0.71%) |
Oct 05, 2022 | 6.000 | 7.299 | 6.000 | 7.000 | 2,870 | +0.73(+11.64%) |
Oct 04, 2022 | 5.997 | 6.500 | 5.900 | 6.270 | 40,472 | +0.17(+2.84%) |
Oct 03, 2022 | 6.300 | 6.300 | 5.600 | 6.097 | 9,329 | -0.40(-6.20%) |
Sep 30, 2022 | 6.400 | 6.647 | 6.100 | 6.500 | 8,146 | +0.25(+3.97%) |
Sep 29, 2022 | 6.301 | 6.400 | 6.201 | 6.252 | 2,971 | -0.05(-0.78%) |
Sep 28, 2022 | 6.300 | 6.500 | 6.200 | 6.301 | 10,576 | -0.07(-1.05%) |
Sep 27, 2022 | 6.300 | 6.700 | 6.300 | 6.368 | 3,951 | -0.19(-2.97%) |
Sep 26, 2022 | 6.733 | 7.000 | 6.500 | 6.563 | 4,316 | -0.17(-2.52%) |
Sep 23, 2022 | 7.282 | 7.282 | 6.600 | 6.733 | 53,798 | -0.57(-7.78%) |
Sep 22, 2022 | 7.599 | 7.599 | 7.000 | 7.301 | 10,175 | -0.60(-7.58%) |
Sep 21, 2022 | 7.900 | 8.999 | 7.700 | 7.900 | 9,423 | -0.28(-3.46%) |
Sep 20, 2022 | 9.199 | 9.199 | 8.183 | 8.183 | 2,627 | -0.58(-6.66%) |
Sep 19, 2022 | 9.100 | 9.650 | 8.500 | 8.767 | 5,212 | -0.21(-2.38%) |
Sep 16, 2022 | 10.20 | 10.30 | 8.801 | 8.981 | 14,222 | -1.52(-14.47%) |
Sep 15, 2022 | 10.40 | 11.50 | 10.00 | 10.50 | 18,532 | +0.20(+1.94%) |
Sep 14, 2022 | 9.300 | 10.50 | 9.300 | 10.30 | 2,614 | +0.00(+0.00%) |
Sep 13, 2022 | 10.10 | 10.40 | 9.381 | 10.30 | 8,761 | +0.00(+0.00%) |
Sep 12, 2022 | 10.60 | 10.60 | 9.858 | 10.30 | 4,748 | -0.10(-0.96%) |
Sep 09, 2022 | 9.182 | 10.90 | 9.182 | 10.40 | 31,792 | +1.00(+10.64%) |
Sep 08, 2022 | 9.628 | 9.628 | 8.680 | 9.400 | 6,236 | +0.50(+5.62%) |
Sep 07, 2022 | 8.657 | 9.100 | 8.301 | 8.900 | 4,392 | +0.30(+3.49%) |
Sep 06, 2022 | 9.000 | 9.200 | 8.172 | 8.600 | 8,781 | -0.30(-3.38%) |
Sep 02, 2022 | 9.100 | 9.200 | 8.000 | 8.901 | 4,724 | +0.22(+2.52%) |
Sep 01, 2022 | 9.041 | 9.041 | 7.500 | 8.682 | 15,682 | -0.32(-3.53%) |
Aug 31, 2022 | 7.900 | 10.50 | 7.530 | 9.000 | 107,760 | +1.20(+15.37%) |
Aug 30, 2022 | 8.610 | 8.800 | 7.000 | 7.801 | 7,909 | -0.40(-4.87%) |
Aug 29, 2022 | 8.600 | 8.800 | 8.127 | 8.200 | 3,271 | -0.30(-3.53%) |
Aug 26, 2022 | 8.300 | 8.800 | 8.034 | 8.500 | 2,504 | +0.30(+3.66%) |
Aug 25, 2022 | 8.700 | 8.700 | 8.000 | 8.200 | 15,131 | -0.43(-5.00%) |
Aug 24, 2022 | 8.795 | 8.795 | 8.200 | 8.632 | 1,785 | -0.17(-1.91%) |
Aug 23, 2022 | 8.353 | 8.800 | 8.091 | 8.800 | 1,008 | +0.45(+5.35%) |
Aug 22, 2022 | 8.877 | 9.820 | 7.846 | 8.353 | 5,959 | -0.82(-8.98%) |
Aug 19, 2022 | 9.000 | 9.409 | 8.240 | 9.177 | 4,654 | -0.18(-1.97%) |
Aug 18, 2022 | 8.681 | 10.00 | 8.200 | 9.361 | 6,225 | +0.41(+4.59%) |
Aug 17, 2022 | 9.000 | 9.736 | 8.500 | 8.950 | 5,733 | -0.50(-5.30%) |
Aug 16, 2022 | 10.00 | 10.10 | 9.300 | 9.451 | 3,848 | -0.55(-5.49%) |
Aug 15, 2022 | 10.80 | 10.80 | 9.100 | 10.00 | 9,942 | -0.60(-5.66%) |
Aug 12, 2022 | 10.50 | 10.70 | 10.00 | 10.60 | 12,686 | -0.20(-1.85%) |
Aug 11, 2022 | 12.90 | 12.90 | 10.70 | 10.80 | 11,169 | -1.50(-12.20%) |
Aug 10, 2022 | 11.20 | 12.50 | 11.00 | 12.30 | 7,856 | +1.10(+9.82%) |
Aug 09, 2022 | 13.00 | 13.70 | 11.10 | 11.20 | 10,333 | -1.40(-11.11%) |
Aug 08, 2022 | 12.90 | 13.00 | 12.26 | 12.60 | 13,406 | +0.40(+3.28%) |
Aug 05, 2022 | 12.60 | 12.60 | 10.90 | 12.20 | 18,189 | +0.90(+7.96%) |
Aug 04, 2022 | 9.600 | 11.80 | 9.051 | 11.30 | 21,918 | +2.02(+21.79%) |
Aug 03, 2022 | 9.771 | 9.800 | 8.200 | 9.278 | 60,519 | +1.35(+17.03%) |
Aug 02, 2022 | 7.693 | 7.928 | 7.600 | 7.928 | 4,581 | +0.24(+3.05%) |