Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.750 | 3.750 | 3.313 | 3.450 | 17,530 | -0.25(-6.81%) |
Oct 28, 2022 | 3.810 | 3.908 | 3.483 | 3.702 | 18,494 | -0.19(-4.97%) |
Oct 27, 2022 | 3.900 | 3.900 | 3.627 | 3.896 | 4,673 | -0.00(-0.12%) |
Oct 26, 2022 | 3.979 | 3.979 | 3.626 | 3.900 | 10,358 | +0.12(+3.13%) |
Oct 25, 2022 | 3.494 | 3.975 | 3.450 | 3.781 | 13,417 | +0.18(+5.00%) |
Oct 24, 2022 | 4.003 | 4.005 | 3.171 | 3.602 | 33,223 | -0.40(-10.04%) |
Oct 21, 2022 | 3.901 | 4.650 | 3.825 | 4.003 | 43,767 | +0.14(+3.69%) |
Oct 20, 2022 | 3.772 | 4.035 | 3.765 | 3.861 | 7,595 | +0.02(+0.39%) |
Oct 19, 2022 | 4.216 | 4.364 | 3.750 | 3.846 | 11,786 | -0.17(-4.26%) |
Oct 18, 2022 | 4.082 | 4.492 | 3.869 | 4.017 | 21,819 | -0.07(-1.72%) |
Oct 17, 2022 | 4.500 | 4.646 | 3.975 | 4.088 | 14,050 | -0.10(-2.43%) |
Oct 14, 2022 | 4.200 | 4.368 | 4.050 | 4.189 | 11,799 | -0.32(-7.15%) |
Oct 13, 2022 | 4.811 | 4.811 | 4.350 | 4.512 | 21,309 | -0.15(-3.19%) |
Oct 12, 2022 | 4.800 | 5.025 | 4.500 | 4.660 | 32,891 | -0.26(-5.27%) |
Oct 11, 2022 | 4.925 | 5.764 | 4.800 | 4.920 | 7,531 | -0.12(-2.47%) |
Oct 10, 2022 | 5.475 | 5.475 | 4.800 | 5.045 | 11,512 | -0.36(-6.64%) |
Oct 07, 2022 | 5.475 | 5.850 | 5.250 | 5.403 | 9,663 | -0.10(-1.83%) |
Oct 06, 2022 | 5.550 | 6.120 | 5.475 | 5.503 | 8,172 | -0.12(-2.16%) |
Oct 05, 2022 | 5.550 | 6.000 | 5.296 | 5.625 | 32,981 | -0.48(-7.89%) |
Oct 04, 2022 | 6.495 | 6.752 | 6.105 | 6.106 | 6,610 | -0.39(-5.98%) |
Oct 03, 2022 | 6.649 | 6.649 | 6.154 | 6.495 | 2,082 | -0.10(-1.59%) |
Sep 30, 2022 | 7.350 | 7.350 | 6.600 | 6.600 | 1,766 | -0.68(-9.28%) |
Sep 29, 2022 | 7.407 | 7.619 | 7.027 | 7.275 | 1,650 | -0.13(-1.78%) |
Sep 28, 2022 | 6.369 | 7.407 | 6.369 | 7.407 | 3,539 | +0.80(+12.15%) |
Sep 27, 2022 | 6.750 | 7.092 | 6.300 | 6.604 | 3,560 | -0.15(-2.16%) |
Sep 26, 2022 | 6.597 | 7.048 | 6.501 | 6.750 | 2,518 | +0.36(+5.66%) |
Sep 23, 2022 | 6.900 | 6.960 | 6.300 | 6.388 | 4,594 | -0.70(-9.88%) |
Sep 22, 2022 | 7.800 | 7.794 | 6.752 | 7.089 | 14,261 | -1.18(-14.31%) |
Sep 21, 2022 | 8.400 | 9.045 | 7.710 | 8.273 | 7,147 | -0.37(-4.30%) |
Sep 20, 2022 | 8.865 | 9.777 | 8.645 | 8.645 | 4,718 | -0.83(-8.80%) |
Sep 19, 2022 | 9.366 | 9.899 | 8.850 | 9.479 | 3,708 | +0.20(+2.20%) |
Sep 16, 2022 | 8.253 | 9.375 | 8.117 | 9.274 | 11,720 | +0.95(+11.37%) |
Sep 15, 2022 | 8.547 | 8.550 | 8.157 | 8.328 | 3,274 | -0.18(-2.15%) |
Sep 14, 2022 | 8.607 | 9.000 | 7.351 | 8.511 | 13,063 | +0.25(+3.01%) |
Sep 13, 2022 | 10.50 | 10.66 | 6.750 | 8.262 | 38,119 | -2.26(-21.52%) |
Sep 12, 2022 | 11.10 | 11.16 | 10.43 | 10.53 | 11,214 | +0.03(+0.26%) |
Sep 09, 2022 | 10.95 | 11.70 | 9.905 | 10.50 | 28,723 | -0.71(-6.33%) |
Sep 08, 2022 | 10.12 | 11.68 | 9.150 | 11.21 | 74,808 | +1.53(+15.75%) |
Sep 07, 2022 | 7.635 | 10.34 | 7.567 | 9.684 | 102,338 | +1.36(+16.32%) |
Sep 06, 2022 | 7.500 | 8.562 | 6.900 | 8.325 | 130,237 | +0.20(+2.42%) |
Sep 02, 2022 | 5.100 | 9.600 | 4.890 | 8.129 | 1,462,380 | +2.88(+54.87%) |
Sep 01, 2022 | 4.950 | 5.282 | 4.290 | 5.248 | 37,656 | +0.62(+13.35%) |
Aug 31, 2022 | 4.800 | 5.154 | 4.630 | 4.630 | 11,611 | -0.17(-3.53%) |
Aug 30, 2022 | 4.950 | 5.250 | 4.800 | 4.800 | 23,145 | +0.06(+1.30%) |
Aug 29, 2022 | 5.215 | 5.250 | 4.598 | 4.739 | 16,703 | -0.49(-9.33%) |
Aug 26, 2022 | 6.444 | 6.444 | 5.224 | 5.226 | 26,005 | -0.47(-8.32%) |
Aug 25, 2022 | 5.625 | 5.865 | 5.550 | 5.700 | 8,390 | +0.12(+2.07%) |
Aug 24, 2022 | 5.697 | 5.700 | 5.454 | 5.585 | 6,550 | +0.06(+1.06%) |
Aug 23, 2022 | 5.696 | 6.045 | 5.475 | 5.526 | 10,746 | -0.16(-2.77%) |
Aug 22, 2022 | 5.851 | 5.992 | 5.547 | 5.684 | 23,119 | -0.34(-5.65%) |
Aug 19, 2022 | 6.139 | 6.144 | 5.670 | 6.024 | 14,148 | -0.11(-1.74%) |
Aug 18, 2022 | 6.270 | 6.300 | 5.715 | 6.130 | 20,222 | +0.06(+1.04%) |
Aug 17, 2022 | 6.600 | 6.750 | 6.048 | 6.067 | 24,729 | -0.69(-10.23%) |
Aug 16, 2022 | 6.796 | 7.020 | 6.750 | 6.759 | 14,364 | -0.08(-1.12%) |
Aug 15, 2022 | 7.350 | 7.500 | 6.827 | 6.835 | 18,088 | -0.75(-9.91%) |
Aug 12, 2022 | 8.250 | 8.250 | 7.200 | 7.587 | 48,754 | -1.04(-12.03%) |
Aug 11, 2022 | 8.345 | 8.700 | 7.875 | 8.625 | 21,998 | +0.60(+7.54%) |
Aug 10, 2022 | 8.086 | 8.159 | 7.670 | 8.021 | 6,356 | +0.18(+2.24%) |
Aug 09, 2022 | 8.552 | 8.825 | 7.629 | 7.845 | 4,898 | -0.71(-8.28%) |
Aug 08, 2022 | 8.100 | 9.000 | 8.100 | 8.553 | 2,169 | +0.24(+2.91%) |
Aug 05, 2022 | 8.255 | 8.399 | 8.027 | 8.312 | 3,852 | +0.14(+1.67%) |
Aug 04, 2022 | 8.100 | 8.394 | 7.952 | 8.175 | 783 | -0.16(-1.94%) |
Aug 03, 2022 | 7.950 | 8.396 | 7.894 | 8.337 | 7,082 | +0.10(+1.26%) |
Aug 02, 2022 | 8.478 | 8.478 | 7.819 | 8.233 | 9,368 | -0.29(-3.41%) |