Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.950 | 4.220 | 3.950 | 4.175 | 6,474 | +0.02(+0.59%) |
Oct 28, 2022 | 4.214 | 4.400 | 3.999 | 4.151 | 8,563 | -0.23(-5.15%) |
Oct 27, 2022 | 4.253 | 4.449 | 4.213 | 4.376 | 5,465 | -0.10(-2.16%) |
Oct 26, 2022 | 4.422 | 4.500 | 4.405 | 4.473 | 5,896 | +0.05(+1.15%) |
Oct 25, 2022 | 4.124 | 4.650 | 4.101 | 4.421 | 21,427 | +0.39(+9.62%) |
Oct 24, 2022 | 4.200 | 4.260 | 4.034 | 4.034 | 17,676 | -0.22(-5.09%) |
Oct 21, 2022 | 4.250 | 4.399 | 4.185 | 4.250 | 10,029 | -0.10(-2.33%) |
Oct 20, 2022 | 4.350 | 4.450 | 4.350 | 4.351 | 7,207 | +0.00(+0.02%) |
Oct 19, 2022 | 4.500 | 4.500 | 4.263 | 4.351 | 10,753 | -0.05(-1.15%) |
Oct 18, 2022 | 4.900 | 4.900 | 4.126 | 4.401 | 16,109 | -0.25(-5.32%) |
Oct 17, 2022 | 4.750 | 5.000 | 4.519 | 4.649 | 15,121 | -0.00(-0.03%) |
Oct 14, 2022 | 4.650 | 4.835 | 4.550 | 4.650 | 11,642 | +0.04(+0.81%) |
Oct 13, 2022 | 4.850 | 5.450 | 4.500 | 4.612 | 96,720 | -0.44(-8.66%) |
Oct 12, 2022 | 5.000 | 5.350 | 4.950 | 5.050 | 59,779 | -0.08(-1.46%) |
Oct 11, 2022 | 5.000 | 5.200 | 4.750 | 5.125 | 23,982 | +0.22(+4.46%) |
Oct 10, 2022 | 4.700 | 4.906 | 4.653 | 4.906 | 4,968 | +0.14(+2.94%) |
Oct 07, 2022 | 4.899 | 5.150 | 4.612 | 4.766 | 9,006 | -0.03(-0.71%) |
Oct 06, 2022 | 4.950 | 4.950 | 4.700 | 4.800 | 9,403 | +0.00(+0.00%) |
Oct 05, 2022 | 4.837 | 5.146 | 4.762 | 4.800 | 11,389 | -0.15(-3.03%) |
Oct 04, 2022 | 4.550 | 5.150 | 4.535 | 4.950 | 21,794 | +0.35(+7.70%) |
Oct 03, 2022 | 4.550 | 4.650 | 4.500 | 4.596 | 6,581 | -0.01(-0.28%) |
Sep 30, 2022 | 4.500 | 4.750 | 4.500 | 4.609 | 9,868 | -0.00(-0.04%) |
Sep 29, 2022 | 4.865 | 4.865 | 4.500 | 4.611 | 21,621 | -0.25(-5.23%) |
Sep 28, 2022 | 4.900 | 5.000 | 4.710 | 4.865 | 12,708 | +0.02(+0.39%) |
Sep 27, 2022 | 5.000 | 5.050 | 4.605 | 4.846 | 80,618 | -0.15(-3.07%) |
Sep 26, 2022 | 5.250 | 5.250 | 4.850 | 5.000 | 20,918 | -0.15(-2.91%) |
Sep 23, 2022 | 5.300 | 5.450 | 5.000 | 5.150 | 44,599 | -0.15(-2.83%) |
Sep 22, 2022 | 4.750 | 5.750 | 4.700 | 5.300 | 276,826 | +0.50(+10.34%) |
Sep 21, 2022 | 4.950 | 5.081 | 4.752 | 4.803 | 14,291 | -0.07(-1.35%) |
Sep 20, 2022 | 4.950 | 5.400 | 4.500 | 4.869 | 111,436 | -0.07(-1.39%) |
Sep 19, 2022 | 5.000 | 5.600 | 4.900 | 4.938 | 154,330 | -0.11(-2.23%) |
Sep 16, 2022 | 4.400 | 5.350 | 4.277 | 5.050 | 350,647 | +0.50(+10.99%) |
Sep 15, 2022 | 3.850 | 5.050 | 3.854 | 4.550 | 1,469,118 | +1.24(+37.40%) |
Sep 14, 2022 | 3.350 | 3.424 | 3.240 | 3.312 | 9,172 | -0.09(-2.60%) |
Sep 13, 2022 | 3.400 | 3.424 | 3.276 | 3.400 | 10,957 | -0.08(-2.31%) |
Sep 12, 2022 | 3.321 | 3.485 | 3.300 | 3.481 | 13,805 | +0.06(+1.65%) |
Sep 09, 2022 | 3.450 | 3.685 | 3.300 | 3.424 | 20,038 | -0.07(-2.00%) |
Sep 08, 2022 | 3.352 | 3.600 | 3.352 | 3.494 | 2,220 | -0.03(-0.74%) |
Sep 07, 2022 | 3.400 | 3.850 | 3.351 | 3.520 | 6,203 | +0.15(+4.36%) |
Sep 06, 2022 | 3.300 | 3.600 | 3.179 | 3.373 | 32,070 | +0.12(+3.74%) |
Sep 02, 2022 | 3.520 | 4.000 | 3.175 | 3.252 | 94,321 | -0.32(-8.99%) |
Sep 01, 2022 | 3.491 | 3.650 | 3.420 | 3.572 | 13,650 | +0.07(+2.07%) |
Aug 31, 2022 | 3.505 | 3.650 | 3.450 | 3.500 | 9,338 | -0.12(-3.31%) |
Aug 30, 2022 | 3.571 | 3.750 | 3.428 | 3.620 | 21,323 | +0.29(+8.64%) |
Aug 29, 2022 | 3.400 | 3.550 | 3.211 | 3.332 | 22,657 | -0.22(-6.09%) |
Aug 26, 2022 | 3.589 | 3.664 | 3.321 | 3.548 | 50,223 | -0.15(-4.11%) |
Aug 25, 2022 | 4.191 | 4.233 | 3.402 | 3.700 | 89,093 | -0.54(-12.84%) |
Aug 24, 2022 | 4.200 | 4.300 | 4.149 | 4.245 | 6,327 | +0.09(+2.29%) |
Aug 23, 2022 | 3.950 | 4.301 | 3.850 | 4.150 | 29,095 | +0.33(+8.50%) |
Aug 22, 2022 | 4.650 | 5.078 | 3.654 | 3.825 | 86,076 | -1.27(-25.00%) |
Aug 19, 2022 | 5.250 | 5.325 | 5.050 | 5.100 | 23,124 | -0.10(-1.92%) |
Aug 18, 2022 | 4.900 | 5.350 | 4.750 | 5.200 | 22,848 | +0.15(+2.97%) |
Aug 17, 2022 | 4.899 | 5.100 | 4.473 | 5.050 | 58,989 | +0.00(+0.00%) |
Aug 16, 2022 | 5.250 | 5.250 | 4.766 | 5.050 | 88,684 | -0.15(-2.88%) |
Aug 15, 2022 | 5.450 | 5.450 | 5.050 | 5.200 | 15,346 | +0.00(+0.00%) |
Aug 12, 2022 | 5.200 | 5.350 | 5.000 | 5.200 | 46,874 | +0.05(+0.97%) |
Aug 11, 2022 | 5.100 | 5.750 | 4.950 | 5.150 | 66,022 | +0.00(+0.00%) |
Aug 10, 2022 | 6.000 | 6.100 | 4.753 | 5.150 | 330,476 | -0.50(-8.85%) |
Aug 09, 2022 | 5.750 | 5.750 | 4.950 | 5.650 | 100,856 | +0.05(+0.89%) |
Aug 08, 2022 | 4.650 | 5.600 | 4.650 | 5.600 | 118,100 | +0.65(+13.19%) |
Aug 05, 2022 | 4.100 | 5.950 | 3.753 | 4.947 | 743,660 | +0.80(+19.22%) |
Aug 04, 2022 | 3.216 | 4.769 | 3.216 | 4.150 | 840,755 | +1.28(+44.37%) |
Aug 03, 2022 | 3.000 | 3.046 | 2.850 | 2.874 | 3,671 | -0.12(-3.93%) |
Aug 02, 2022 | 3.022 | 3.128 | 2.812 | 2.992 | 13,055 | -0.01(-0.25%) |