Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.000 | 4.076 | 3.400 | 3.480 | 11,499 | +0.12(+3.51%) |
Oct 28, 2022 | 3.478 | 3.722 | 3.200 | 3.362 | 17,342 | -0.22(-6.09%) |
Oct 27, 2022 | 3.782 | 3.930 | 3.502 | 3.580 | 10,278 | -0.15(-3.92%) |
Oct 26, 2022 | 3.620 | 4.298 | 3.500 | 3.726 | 31,793 | -0.03(-0.69%) |
Oct 25, 2022 | 3.600 | 3.948 | 3.040 | 3.752 | 47,705 | -0.51(-11.97%) |
Oct 24, 2022 | 4.504 | 4.504 | 3.400 | 4.262 | 24,640 | -0.24(-5.42%) |
Oct 21, 2022 | 5.500 | 5.500 | 1.592 | 4.506 | 111,668 | -1.09(-19.54%) |
Oct 20, 2022 | 6.200 | 6.814 | 5.220 | 5.600 | 74,339 | -1.20(-17.65%) |
Oct 19, 2022 | 7.000 | 11.20 | 6.200 | 6.800 | 1,980,920 | +2.16(+46.55%) |
Oct 18, 2022 | 5.676 | 5.676 | 4.378 | 4.640 | 31,924 | -0.16(-3.33%) |
Oct 17, 2022 | 4.600 | 5.676 | 4.610 | 4.800 | 2,648 | -0.30(-5.88%) |
Oct 14, 2022 | 4.998 | 5.948 | 4.998 | 5.100 | 2,073 | +0.09(+1.76%) |
Oct 13, 2022 | 5.010 | 5.502 | 5.010 | 5.012 | 2,890 | -0.09(-1.73%) |
Oct 12, 2022 | 5.798 | 5.798 | 5.100 | 5.100 | 5,491 | -0.50(-8.93%) |
Oct 11, 2022 | 6.144 | 6.144 | 5.392 | 5.600 | 3,265 | -0.74(-11.67%) |
Oct 10, 2022 | 6.400 | 6.468 | 6.340 | 6.340 | 2,969 | +0.00(+0.00%) |
Oct 07, 2022 | 7.402 | 7.800 | 6.332 | 6.340 | 1,032 | -0.81(-11.28%) |
Oct 06, 2022 | 6.842 | 7.320 | 6.842 | 7.146 | 1,018 | -0.06(-0.78%) |
Oct 05, 2022 | 7.806 | 7.806 | 7.068 | 7.202 | 579 | -0.42(-5.56%) |
Oct 04, 2022 | 7.600 | 7.806 | 7.400 | 7.626 | 1,005 | +0.29(+3.90%) |
Oct 03, 2022 | 6.660 | 8.580 | 6.660 | 7.340 | 6,542 | +0.33(+4.71%) |
Sep 30, 2022 | 7.694 | 8.026 | 7.000 | 7.010 | 1,558 | -0.82(-10.52%) |
Sep 29, 2022 | 7.600 | 8.090 | 7.600 | 7.834 | 495 | -0.29(-3.52%) |
Sep 28, 2022 | 7.904 | 8.120 | 7.600 | 8.120 | 926 | -0.46(-5.36%) |
Sep 27, 2022 | 7.072 | 8.580 | 6.744 | 8.580 | 1,132 | +1.21(+16.48%) |
Sep 26, 2022 | 7.000 | 8.142 | 7.000 | 7.366 | 882 | -0.38(-4.95%) |
Sep 23, 2022 | 8.000 | 8.000 | 7.148 | 7.750 | 856 | -0.05(-0.64%) |
Sep 22, 2022 | 8.200 | 8.202 | 7.000 | 7.800 | 2,584 | -0.80(-9.30%) |
Sep 21, 2022 | 8.016 | 8.600 | 8.002 | 8.600 | 425 | +0.31(+3.69%) |
Sep 20, 2022 | 8.400 | 8.400 | 7.802 | 8.294 | 427 | -0.11(-1.26%) |
Sep 19, 2022 | 8.400 | 8.402 | 7.800 | 8.400 | 4,889 | -0.20(-2.33%) |
Sep 16, 2022 | 8.800 | 8.800 | 8.220 | 8.600 | 1,427 | -0.26(-2.89%) |
Sep 15, 2022 | 8.814 | 9.180 | 8.402 | 8.856 | 3,175 | +0.46(+5.48%) |
Sep 14, 2022 | 8.776 | 8.998 | 8.220 | 8.396 | 1,823 | -0.38(-4.33%) |
Sep 13, 2022 | 8.522 | 8.950 | 8.520 | 8.776 | 635 | +0.17(+1.93%) |
Sep 12, 2022 | 9.296 | 9.296 | 8.550 | 8.610 | 1,122 | -0.39(-4.33%) |
Sep 09, 2022 | 9.004 | 9.456 | 7.762 | 9.000 | 10,291 | -0.05(-0.60%) |
Sep 08, 2022 | 9.100 | 9.480 | 9.054 | 9.054 | 524 | +0.05(+0.60%) |
Sep 07, 2022 | 9.400 | 10.04 | 9.000 | 9.000 | 2,465 | -0.30(-3.23%) |
Sep 06, 2022 | 9.328 | 9.806 | 9.300 | 9.300 | 789 | -0.30(-3.12%) |
Sep 02, 2022 | 10.20 | 10.20 | 9.564 | 9.600 | 1,429 | -0.40(-4.00%) |
Sep 01, 2022 | 11.60 | 11.60 | 9.666 | 10.00 | 2,445 | -1.20(-10.71%) |
Aug 31, 2022 | 10.45 | 11.60 | 10.45 | 11.20 | 977 | +0.18(+1.60%) |
Aug 30, 2022 | 10.69 | 11.60 | 10.69 | 11.02 | 964 | -0.24(-2.10%) |
Aug 29, 2022 | 11.20 | 11.26 | 10.05 | 11.26 | 1,265 | +0.06(+0.54%) |
Aug 26, 2022 | 11.11 | 11.20 | 11.05 | 11.20 | 225 | +0.00(+0.00%) |
Aug 25, 2022 | 11.40 | 11.81 | 11.00 | 11.20 | 1,200 | -0.28(-2.47%) |
Aug 24, 2022 | 11.20 | 11.58 | 10.80 | 11.48 | 1,893 | +0.10(+0.91%) |
Aug 23, 2022 | 11.20 | 11.40 | 11.10 | 11.38 | 691 | +0.58(+5.37%) |
Aug 22, 2022 | 10.55 | 11.20 | 10.40 | 10.80 | 903 | +0.25(+2.41%) |
Aug 19, 2022 | 11.58 | 11.58 | 10.40 | 10.55 | 1,098 | -0.25(-2.33%) |
Aug 18, 2022 | 10.94 | 11.00 | 10.20 | 10.80 | 3,831 | +0.02(+0.17%) |
Aug 17, 2022 | 11.20 | 11.29 | 10.00 | 10.78 | 3,185 | -0.22(-2.00%) |
Aug 16, 2022 | 11.10 | 11.58 | 11.00 | 11.00 | 472 | -0.41(-3.56%) |
Aug 15, 2022 | 12.20 | 12.40 | 11.22 | 11.41 | 5,242 | -0.59(-4.95%) |
Aug 12, 2022 | 13.40 | 13.40 | 11.78 | 12.00 | 6,690 | -1.76(-12.82%) |
Aug 11, 2022 | 14.00 | 14.60 | 13.44 | 13.76 | 4,590 | +0.48(+3.64%) |
Aug 10, 2022 | 12.80 | 14.00 | 12.80 | 13.28 | 1,731 | +0.08(+0.59%) |
Aug 09, 2022 | 13.62 | 14.40 | 13.00 | 13.20 | 1,678 | -0.40(-2.93%) |
Aug 08, 2022 | 13.20 | 13.77 | 13.03 | 13.60 | 2,397 | +0.12(+0.92%) |
Aug 05, 2022 | 14.00 | 14.00 | 13.20 | 13.48 | 1,176 | -0.04(-0.28%) |
Aug 04, 2022 | 13.60 | 14.40 | 13.00 | 13.51 | 4,753 | +0.47(+3.62%) |
Aug 03, 2022 | 12.88 | 13.40 | 12.41 | 13.04 | 3,792 | +0.44(+3.51%) |
Aug 02, 2022 | 12.60 | 12.90 | 11.40 | 12.60 | 3,417 | +0.40(+3.28%) |