Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.400 | 8.590 | 8.070 | 8.170 | 286,125 | -0.23(-2.74%) |
Oct 28, 2022 | 8.260 | 8.490 | 7.650 | 8.400 | 289,253 | +0.17(+2.07%) |
Oct 27, 2022 | 7.100 | 8.400 | 7.100 | 8.230 | 293,255 | +0.79(+10.62%) |
Oct 26, 2022 | 5.960 | 7.807 | 5.880 | 7.440 | 307,872 | +1.12(+17.72%) |
Oct 25, 2022 | 7.460 | 7.460 | 6.000 | 6.320 | 285,315 | -1.43(-18.45%) |
Oct 24, 2022 | 7.880 | 8.430 | 7.080 | 7.750 | 281,587 | -0.12(-1.52%) |
Oct 21, 2022 | 6.270 | 7.955 | 6.190 | 7.870 | 425,206 | +1.26(+19.06%) |
Oct 20, 2022 | 6.000 | 6.720 | 5.400 | 6.610 | 320,171 | +0.45(+7.31%) |
Oct 19, 2022 | 5.090 | 6.450 | 4.880 | 6.160 | 291,332 | +1.09(+21.50%) |
Oct 18, 2022 | 4.570 | 5.070 | 4.570 | 5.070 | 267,712 | +0.39(+8.33%) |
Oct 17, 2022 | 4.500 | 4.870 | 4.440 | 4.680 | 121,438 | +0.08(+1.74%) |
Oct 14, 2022 | 4.230 | 4.626 | 4.230 | 4.600 | 94,521 | +0.26(+5.99%) |
Oct 13, 2022 | 4.500 | 4.780 | 4.200 | 4.340 | 151,197 | -0.24(-5.24%) |
Oct 12, 2022 | 4.790 | 5.200 | 4.365 | 4.580 | 927,282 | -0.52(-10.20%) |
Oct 11, 2022 | 4.490 | 5.240 | 4.430 | 5.100 | 1,008,509 | +0.50(+10.99%) |
Oct 10, 2022 | 4.520 | 4.750 | 4.440 | 4.595 | 47,484 | -0.29(-6.03%) |
Oct 07, 2022 | 5.150 | 5.400 | 4.460 | 4.890 | 77,977 | -0.46(-8.60%) |
Oct 06, 2022 | 4.930 | 5.490 | 4.600 | 5.350 | 223,331 | +0.41(+8.30%) |
Oct 05, 2022 | 4.090 | 5.120 | 4.090 | 4.940 | 468,618 | +0.89(+21.98%) |
Oct 04, 2022 | 3.900 | 4.250 | 3.500 | 4.050 | 607,643 | +0.02(+0.50%) |
Oct 03, 2022 | 3.580 | 4.180 | 3.500 | 4.030 | 749,419 | +0.45(+12.57%) |
Sep 30, 2022 | 3.000 | 3.580 | 2.990 | 3.580 | 98,325 | +0.51(+16.61%) |
Sep 29, 2022 | 2.400 | 3.190 | 2.400 | 3.070 | 557,068 | +0.62(+25.31%) |
Sep 28, 2022 | 2.500 | 2.520 | 2.410 | 2.450 | 61,867 | +0.00(+0.00%) |
Sep 27, 2022 | 2.570 | 2.590 | 2.380 | 2.450 | 73,767 | -0.01(-0.41%) |
Sep 26, 2022 | 2.550 | 2.660 | 2.210 | 2.460 | 71,625 | +0.06(+2.50%) |
Sep 23, 2022 | 2.380 | 2.450 | 2.300 | 2.400 | 71,748 | +0.03(+1.27%) |
Sep 22, 2022 | 2.650 | 2.870 | 2.230 | 2.370 | 75,962 | -0.20(-7.78%) |
Sep 21, 2022 | 2.390 | 2.650 | 2.390 | 2.570 | 70,523 | +0.12(+4.90%) |
Sep 20, 2022 | 2.650 | 2.660 | 2.400 | 2.450 | 70,673 | -0.05(-2.00%) |
Sep 19, 2022 | 2.390 | 2.600 | 2.390 | 2.500 | 85,498 | +0.02(+0.81%) |
Sep 16, 2022 | 2.700 | 2.810 | 2.430 | 2.480 | 67,735 | -0.37(-12.98%) |
Sep 15, 2022 | 2.930 | 3.000 | 2.660 | 2.850 | 61,511 | -0.20(-6.56%) |
Sep 14, 2022 | 3.460 | 3.490 | 2.900 | 3.050 | 53,582 | -0.04(-1.29%) |
Sep 13, 2022 | 2.640 | 3.270 | 2.621 | 3.090 | 49,371 | -0.11(-3.44%) |
Sep 12, 2022 | 2.830 | 3.200 | 2.595 | 3.200 | 45,274 | +0.50(+18.52%) |
Sep 09, 2022 | 2.670 | 2.800 | 2.468 | 2.700 | 43,885 | +0.09(+3.45%) |
Sep 08, 2022 | 2.400 | 2.690 | 2.189 | 2.610 | 79,480 | +0.28(+12.02%) |
Sep 07, 2022 | 2.810 | 2.930 | 2.050 | 2.330 | 53,557 | -0.38(-14.02%) |
Sep 06, 2022 | 2.695 | 3.050 | 2.695 | 2.710 | 75,836 | +0.09(+3.44%) |
Sep 02, 2022 | 2.990 | 3.000 | 2.500 | 2.620 | 91,038 | -0.37(-12.37%) |
Sep 01, 2022 | 3.280 | 3.310 | 2.520 | 2.990 | 33,582 | -0.28(-8.56%) |
Aug 31, 2022 | 3.470 | 3.500 | 2.700 | 3.270 | 147,225 | +0.29(+9.73%) |
Aug 30, 2022 | 2.850 | 3.150 | 2.810 | 2.980 | 56,012 | -0.12(-3.87%) |
Aug 29, 2022 | 2.500 | 3.500 | 2.500 | 3.100 | 109,098 | +0.50(+19.23%) |
Aug 26, 2022 | 2.610 | 2.620 | 2.430 | 2.600 | 18,783 | -0.09(-3.35%) |
Aug 25, 2022 | 2.600 | 2.690 | 2.300 | 2.690 | 23,771 | +0.17(+6.75%) |
Aug 24, 2022 | 2.500 | 2.600 | 2.479 | 2.520 | 12,165 | +0.18(+7.69%) |
Aug 23, 2022 | 2.400 | 2.600 | 2.226 | 2.340 | 14,804 | -0.22(-8.59%) |
Aug 22, 2022 | 2.550 | 2.600 | 2.400 | 2.560 | 20,652 | +0.11(+4.49%) |
Aug 19, 2022 | 2.380 | 2.500 | 2.380 | 2.450 | 9,834 | +0.05(+2.08%) |
Aug 18, 2022 | 2.320 | 2.440 | 2.100 | 2.400 | 8,535 | +0.04(+1.74%) |
Aug 17, 2022 | 2.400 | 2.410 | 2.345 | 2.359 | 5,760 | -0.02(-0.89%) |
Aug 16, 2022 | 2.364 | 2.397 | 2.348 | 2.380 | 2,039 | +0.01(+0.42%) |
Aug 15, 2022 | 2.240 | 2.370 | 2.220 | 2.370 | 2,196 | -0.03(-1.17%) |
Aug 12, 2022 | 2.340 | 2.633 | 2.320 | 2.398 | 18,876 | +0.02(+0.76%) |
Aug 11, 2022 | 2.150 | 2.380 | 2.150 | 2.380 | 20,039 | +0.22(+10.11%) |
Aug 10, 2022 | 2.286 | 2.420 | 2.162 | 2.162 | 3,863 | -0.16(-6.83%) |
Aug 09, 2022 | 2.280 | 2.440 | 2.280 | 2.320 | 16,007 | +0.12(+5.45%) |
Aug 08, 2022 | 2.100 | 2.218 | 1.780 | 2.200 | 8,460 | +0.29(+15.18%) |
Aug 05, 2022 | 2.038 | 2.038 | 1.910 | 1.910 | 326 | -0.27(-12.39%) |
Aug 04, 2022 | 2.080 | 2.190 | 2.080 | 2.180 | 1,352 | -0.00(-0.14%) |
Aug 03, 2022 | 1.960 | 2.183 | 1.940 | 2.183 | 4,335 | +0.25(+13.11%) |
Aug 02, 2022 | 1.780 | 1.970 | 1.780 | 1.930 | 7,033 | +0.11(+6.04%) |