Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.152 | 4.266 | 4.095 | 4.152 | 29,162 | -0.06(-1.35%) |
Oct 28, 2022 | 4.152 | 4.214 | 4.052 | 4.208 | 15,880 | +0.14(+3.50%) |
Oct 27, 2022 | 4.009 | 4.134 | 3.924 | 4.066 | 51,240 | +0.21(+5.42%) |
Oct 26, 2022 | 3.990 | 4.023 | 3.838 | 3.857 | 10,822 | +0.03(+0.74%) |
Oct 25, 2022 | 3.912 | 3.971 | 3.811 | 3.829 | 16,172 | -0.07(-1.71%) |
Oct 24, 2022 | 3.905 | 3.924 | 3.800 | 3.895 | 10,642 | -0.01(-0.24%) |
Oct 21, 2022 | 3.772 | 3.971 | 3.772 | 3.905 | 18,845 | +0.10(+2.49%) |
Oct 20, 2022 | 3.895 | 3.942 | 3.772 | 3.809 | 32,112 | -0.05(-1.23%) |
Oct 19, 2022 | 3.962 | 4.047 | 3.610 | 3.857 | 31,880 | -0.13(-3.33%) |
Oct 18, 2022 | 4.170 | 4.228 | 3.885 | 3.990 | 22,224 | -0.08(-2.02%) |
Oct 17, 2022 | 4.180 | 4.247 | 3.895 | 4.072 | 65,217 | -0.05(-1.23%) |
Oct 14, 2022 | 3.857 | 4.142 | 3.857 | 4.123 | 69,287 | +0.19(+4.83%) |
Oct 13, 2022 | 3.544 | 3.981 | 3.544 | 3.933 | 68,987 | +0.28(+7.53%) |
Oct 12, 2022 | 3.439 | 3.686 | 3.382 | 3.658 | 39,005 | +0.14(+4.05%) |
Oct 11, 2022 | 3.353 | 3.596 | 3.344 | 3.515 | 13,197 | +0.11(+3.35%) |
Oct 10, 2022 | 3.506 | 3.562 | 3.401 | 3.401 | 17,242 | -0.10(-2.98%) |
Oct 07, 2022 | 3.306 | 3.506 | 3.277 | 3.506 | 64,794 | +0.13(+3.94%) |
Oct 06, 2022 | 3.724 | 3.724 | 3.287 | 3.373 | 75,347 | +0.00(+0.00%) |
Oct 05, 2022 | 2.974 | 3.658 | 2.926 | 3.373 | 205,053 | +0.38(+12.70%) |
Oct 04, 2022 | 2.594 | 3.163 | 2.432 | 2.993 | 223,076 | +0.52(+21.15%) |
Oct 03, 2022 | 2.755 | 2.803 | 2.404 | 2.470 | 218,748 | -0.20(-7.47%) |
Sep 30, 2022 | 2.660 | 2.831 | 2.651 | 2.670 | 112,072 | +0.05(+1.81%) |
Sep 29, 2022 | 3.201 | 3.268 | 2.622 | 2.622 | 1,205,284 | +0.27(+11.29%) |
Sep 28, 2022 | 2.232 | 2.422 | 2.232 | 2.356 | 26,032 | +0.10(+4.64%) |
Sep 27, 2022 | 2.204 | 2.337 | 2.204 | 2.252 | 18,781 | +0.01(+0.42%) |
Sep 26, 2022 | 2.185 | 2.261 | 2.147 | 2.242 | 26,785 | +0.02(+0.85%) |
Sep 23, 2022 | 2.280 | 2.280 | 2.138 | 2.223 | 45,708 | -0.07(-2.90%) |
Sep 22, 2022 | 2.479 | 2.479 | 2.280 | 2.289 | 45,860 | -0.21(-8.37%) |
Sep 21, 2022 | 2.461 | 2.555 | 2.461 | 2.498 | 10,760 | -0.01(-0.38%) |
Sep 20, 2022 | 2.489 | 2.575 | 2.470 | 2.508 | 12,563 | -0.05(-1.86%) |
Sep 19, 2022 | 2.451 | 2.584 | 2.451 | 2.555 | 19,115 | +0.05(+1.89%) |
Sep 16, 2022 | 2.603 | 2.717 | 2.508 | 2.508 | 61,616 | -0.10(-4.00%) |
Sep 15, 2022 | 2.764 | 2.774 | 2.575 | 2.612 | 41,503 | -0.10(-3.85%) |
Sep 14, 2022 | 2.784 | 2.795 | 2.698 | 2.717 | 7,188 | -0.03(-1.04%) |
Sep 13, 2022 | 2.774 | 2.803 | 2.688 | 2.745 | 26,088 | +0.04(+1.40%) |
Sep 12, 2022 | 2.803 | 2.964 | 2.631 | 2.708 | 101,141 | -0.11(-4.04%) |
Sep 09, 2022 | 3.126 | 3.268 | 2.698 | 2.821 | 205,764 | -0.20(-6.60%) |
Sep 08, 2022 | 3.040 | 3.145 | 3.002 | 3.021 | 28,189 | -0.08(-2.45%) |
Sep 07, 2022 | 3.220 | 3.334 | 2.993 | 3.097 | 115,926 | -0.09(-2.69%) |
Sep 06, 2022 | 3.144 | 3.344 | 2.993 | 3.183 | 79,937 | +0.01(+0.30%) |
Sep 02, 2022 | 3.296 | 3.388 | 3.087 | 3.173 | 10,892 | -0.16(-4.84%) |
Sep 01, 2022 | 3.353 | 3.420 | 3.277 | 3.334 | 10,781 | -0.10(-3.04%) |
Aug 31, 2022 | 3.572 | 3.572 | 3.353 | 3.439 | 66,104 | -0.05(-1.36%) |
Aug 30, 2022 | 3.293 | 3.506 | 3.269 | 3.486 | 23,292 | +0.09(+2.51%) |
Aug 29, 2022 | 3.296 | 3.429 | 3.277 | 3.401 | 13,466 | +0.04(+1.13%) |
Aug 26, 2022 | 3.525 | 3.525 | 3.240 | 3.363 | 25,712 | -0.19(-5.35%) |
Aug 25, 2022 | 3.752 | 3.923 | 3.449 | 3.553 | 58,667 | -0.20(-5.32%) |
Aug 24, 2022 | 3.363 | 3.924 | 3.327 | 3.752 | 120,063 | +0.32(+9.42%) |
Aug 23, 2022 | 3.192 | 3.506 | 3.192 | 3.429 | 63,118 | +0.29(+9.06%) |
Aug 22, 2022 | 3.163 | 3.173 | 2.983 | 3.144 | 25,690 | +0.06(+1.85%) |
Aug 19, 2022 | 3.144 | 3.230 | 2.954 | 3.087 | 52,805 | -0.04(-1.22%) |
Aug 18, 2022 | 3.087 | 3.192 | 3.002 | 3.126 | 46,334 | -0.07(-2.08%) |
Aug 17, 2022 | 3.097 | 3.325 | 2.900 | 3.192 | 286,520 | +0.25(+8.39%) |
Aug 16, 2022 | 3.449 | 3.515 | 2.850 | 2.945 | 330,860 | -0.61(-17.11%) |
Aug 15, 2022 | 3.800 | 3.885 | 3.429 | 3.553 | 172,107 | -0.23(-6.03%) |
Aug 12, 2022 | 3.819 | 4.199 | 3.725 | 3.781 | 313,386 | -0.30(-7.44%) |
Aug 11, 2022 | 3.619 | 4.750 | 3.477 | 4.085 | 1,506,734 | +0.22(+5.65%) |
Aug 10, 2022 | 4.446 | 4.513 | 3.344 | 3.866 | 13,215,339 | +0.37(+10.60%) |
Aug 09, 2022 | 2.888 | 3.990 | 2.860 | 3.496 | 1,897,555 | +0.52(+17.57%) |
Aug 08, 2022 | 2.745 | 3.002 | 2.745 | 2.974 | 49,308 | +0.17(+6.10%) |
Aug 05, 2022 | 2.791 | 2.803 | 2.791 | 2.803 | 1,246 | +0.03(+1.03%) |
Aug 04, 2022 | 2.841 | 2.841 | 2.755 | 2.774 | 6,828 | -0.06(-2.01%) |
Aug 03, 2022 | 2.774 | 2.869 | 2.755 | 2.831 | 14,226 | +0.09(+3.47%) |
Aug 02, 2022 | 2.671 | 2.774 | 2.671 | 2.736 | 10,253 | +0.10(+3.97%) |