Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.680 | 1.849 | 0.9000 | 1.270 | 391,227 | -0.53(-29.44%) |
Oct 28, 2022 | 2.063 | 2.063 | 1.720 | 1.800 | 74,137 | -0.24(-11.59%) |
Oct 27, 2022 | 2.410 | 2.675 | 1.820 | 2.036 | 53,589 | -0.45(-18.12%) |
Oct 26, 2022 | 2.921 | 2.921 | 2.290 | 2.487 | 42,826 | -0.40(-13.96%) |
Oct 25, 2022 | 2.850 | 2.939 | 2.700 | 2.890 | 2,823 | +0.05(+1.62%) |
Oct 24, 2022 | 3.100 | 3.100 | 2.700 | 2.844 | 4,004 | -0.07(-2.27%) |
Oct 21, 2022 | 2.850 | 3.000 | 2.800 | 2.910 | 7,227 | +0.03(+1.04%) |
Oct 20, 2022 | 2.830 | 2.880 | 2.830 | 2.880 | 844 | +0.07(+2.49%) |
Oct 19, 2022 | 2.932 | 2.932 | 2.810 | 2.810 | 725 | -0.05(-1.60%) |
Oct 18, 2022 | 2.928 | 2.928 | 2.805 | 2.856 | 802 | +0.05(+1.89%) |
Oct 17, 2022 | 2.610 | 2.803 | 2.440 | 2.803 | 15,936 | +0.10(+3.81%) |
Oct 14, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 1,266 | -0.06(-2.17%) |
Oct 13, 2022 | 3.100 | 3.100 | 2.673 | 2.760 | 4,827 | -0.33(-10.68%) |
Oct 12, 2022 | 2.600 | 3.095 | 2.440 | 3.090 | 7,561 | +0.24(+8.42%) |
Oct 11, 2022 | 2.680 | 2.850 | 2.586 | 2.850 | 1,406 | +0.16(+5.95%) |
Oct 10, 2022 | 2.630 | 2.812 | 2.630 | 2.690 | 2,925 | -0.09(-3.24%) |
Oct 07, 2022 | 2.826 | 2.826 | 2.760 | 2.780 | 1,977 | +0.05(+2.02%) |
Oct 06, 2022 | 2.750 | 2.858 | 2.725 | 2.725 | 7,360 | -0.15(-5.10%) |
Oct 05, 2022 | 2.680 | 2.871 | 2.570 | 2.871 | 1,046 | +0.10(+3.47%) |
Oct 04, 2022 | 2.690 | 2.890 | 2.660 | 2.775 | 10,576 | -0.05(-1.84%) |
Oct 03, 2022 | 2.800 | 2.827 | 2.680 | 2.827 | 578 | +0.08(+2.80%) |
Sep 30, 2022 | 2.819 | 2.819 | 2.700 | 2.750 | 1,073 | -0.07(-2.45%) |
Sep 29, 2022 | 2.680 | 2.870 | 2.610 | 2.819 | 4,692 | +0.08(+2.89%) |
Sep 28, 2022 | 2.890 | 2.960 | 2.650 | 2.740 | 38,462 | -0.24(-8.13%) |
Sep 27, 2022 | 2.810 | 3.190 | 2.808 | 2.982 | 22,025 | +0.03(+1.10%) |
Sep 26, 2022 | 3.120 | 3.120 | 2.700 | 2.950 | 36,174 | -0.05(-1.67%) |
Sep 23, 2022 | 5.200 | 5.380 | 2.780 | 3.000 | 368,399 | -2.21(-42.42%) |
Sep 22, 2022 | 5.300 | 5.830 | 5.170 | 5.210 | 4,593 | -0.34(-6.19%) |
Sep 21, 2022 | 5.760 | 5.900 | 5.220 | 5.553 | 3,819 | -0.35(-5.87%) |
Sep 20, 2022 | 5.610 | 5.900 | 5.610 | 5.900 | 646 | +0.10(+1.64%) |
Sep 19, 2022 | 5.880 | 6.100 | 5.600 | 5.805 | 1,508 | +0.04(+0.61%) |
Sep 16, 2022 | 5.740 | 6.020 | 5.740 | 5.770 | 844 | +0.17(+3.04%) |
Sep 15, 2022 | 5.840 | 6.100 | 5.600 | 5.600 | 2,977 | +0.15(+2.75%) |
Sep 14, 2022 | 5.900 | 5.900 | 5.450 | 5.450 | 26,993 | -0.17(-3.02%) |
Sep 13, 2022 | 5.870 | 6.300 | 5.620 | 5.620 | 3,437 | -0.25(-4.18%) |
Sep 12, 2022 | 5.800 | 5.960 | 5.600 | 5.865 | 4,992 | +0.06(+0.95%) |
Sep 09, 2022 | 5.510 | 5.810 | 5.500 | 5.810 | 961 | +0.30(+5.44%) |
Sep 08, 2022 | 5.440 | 5.980 | 5.440 | 5.510 | 23,902 | +0.01(+0.18%) |
Sep 07, 2022 | 6.300 | 6.397 | 5.010 | 5.500 | 138,432 | -0.86(-13.52%) |
Sep 06, 2022 | 6.100 | 7.000 | 5.650 | 6.360 | 202,687 | +0.41(+6.89%) |
Sep 02, 2022 | 5.450 | 5.950 | 5.300 | 5.950 | 24,396 | +0.53(+9.83%) |
Sep 01, 2022 | 5.250 | 5.451 | 5.150 | 5.417 | 12,782 | +0.10(+1.83%) |
Aug 31, 2022 | 5.000 | 5.470 | 4.900 | 5.320 | 5,297 | +0.41(+8.35%) |
Aug 30, 2022 | 5.250 | 5.250 | 4.910 | 4.910 | 5,302 | -0.16(-3.16%) |
Aug 29, 2022 | 5.500 | 5.500 | 4.910 | 5.070 | 10,723 | -0.29(-5.50%) |
Aug 26, 2022 | 5.590 | 5.780 | 5.010 | 5.365 | 8,933 | -0.25(-4.45%) |
Aug 25, 2022 | 5.650 | 5.681 | 5.615 | 5.615 | 803 | -0.04(-0.62%) |
Aug 24, 2022 | 5.490 | 5.780 | 5.490 | 5.650 | 3,063 | +0.15(+2.73%) |
Aug 23, 2022 | 5.630 | 5.770 | 5.500 | 5.500 | 1,384 | +0.00(+0.00%) |
Aug 22, 2022 | 5.200 | 5.760 | 5.170 | 5.500 | 26,541 | +0.32(+6.18%) |
Aug 19, 2022 | 5.260 | 5.480 | 5.180 | 5.180 | 7,680 | -0.08(-1.52%) |
Aug 18, 2022 | 5.450 | 5.450 | 5.220 | 5.260 | 4,153 | -0.22(-4.01%) |
Aug 17, 2022 | 5.520 | 5.800 | 5.480 | 5.480 | 2,429 | -0.02(-0.36%) |
Aug 16, 2022 | 5.450 | 5.570 | 5.446 | 5.500 | 14,434 | +0.04(+0.73%) |
Aug 15, 2022 | 4.950 | 6.700 | 4.950 | 5.460 | 135,628 | +0.48(+9.64%) |
Aug 12, 2022 | 4.760 | 4.990 | 4.710 | 4.980 | 6,823 | +0.21(+4.29%) |
Aug 11, 2022 | 4.800 | 4.800 | 4.720 | 4.775 | 2,990 | +0.07(+1.38%) |
Aug 10, 2022 | 4.560 | 4.760 | 4.412 | 4.710 | 9,898 | +0.13(+2.84%) |
Aug 09, 2022 | 4.420 | 4.700 | 4.340 | 4.580 | 5,200 | +0.01(+0.22%) |
Aug 08, 2022 | 4.560 | 4.570 | 4.500 | 4.570 | 4,128 | +0.14(+3.17%) |
Aug 05, 2022 | 4.590 | 4.600 | 4.213 | 4.430 | 10,757 | +0.17(+3.98%) |
Aug 04, 2022 | 4.450 | 4.650 | 4.140 | 4.260 | 35,215 | -0.24(-5.33%) |
Aug 03, 2022 | 4.281 | 4.500 | 4.110 | 4.500 | 28,246 | +0.33(+7.91%) |
Aug 02, 2022 | 3.780 | 4.170 | 3.700 | 4.170 | 29,531 | +0.47(+12.70%) |