Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.080 | 3.329 | 3.080 | 3.160 | 25,760 | +0.00(+0.04%) |
Oct 28, 2022 | 3.080 | 3.360 | 3.075 | 3.159 | 48,928 | -0.01(-0.35%) |
Oct 27, 2022 | 3.430 | 3.430 | 3.150 | 3.170 | 69,220 | -0.12(-3.52%) |
Oct 26, 2022 | 3.150 | 3.479 | 3.151 | 3.286 | 109,559 | +0.14(+4.31%) |
Oct 25, 2022 | 3.132 | 3.493 | 3.032 | 3.150 | 165,138 | +0.09(+2.97%) |
Oct 24, 2022 | 3.078 | 3.149 | 2.974 | 3.059 | 37,076 | +0.02(+0.78%) |
Oct 21, 2022 | 2.814 | 3.073 | 2.695 | 3.035 | 100,435 | +0.22(+7.91%) |
Oct 20, 2022 | 2.800 | 2.834 | 2.674 | 2.813 | 52,419 | +0.14(+5.29%) |
Oct 19, 2022 | 2.870 | 2.870 | 2.660 | 2.671 | 37,675 | -0.13(-4.53%) |
Oct 18, 2022 | 2.800 | 2.870 | 2.716 | 2.798 | 60,364 | +0.07(+2.43%) |
Oct 17, 2022 | 2.730 | 2.877 | 2.724 | 2.731 | 23,712 | +0.00(+0.05%) |
Oct 14, 2022 | 2.870 | 2.912 | 2.660 | 2.730 | 35,266 | -0.13(-4.41%) |
Oct 13, 2022 | 2.520 | 2.922 | 2.471 | 2.856 | 73,980 | +0.12(+4.43%) |
Oct 12, 2022 | 2.730 | 2.800 | 2.730 | 2.735 | 49,192 | -0.03(-1.09%) |
Oct 11, 2022 | 2.800 | 2.946 | 2.667 | 2.765 | 50,840 | -0.17(-5.95%) |
Oct 10, 2022 | 3.008 | 3.011 | 2.807 | 2.940 | 67,934 | -0.04(-1.18%) |
Oct 07, 2022 | 3.178 | 3.212 | 2.975 | 2.975 | 171,018 | -0.24(-7.39%) |
Oct 06, 2022 | 3.150 | 3.423 | 3.088 | 3.212 | 58,310 | +0.10(+3.15%) |
Oct 05, 2022 | 3.360 | 3.429 | 2.947 | 3.114 | 146,210 | -0.18(-5.34%) |
Oct 04, 2022 | 3.220 | 3.584 | 3.150 | 3.290 | 194,891 | +0.21(+6.65%) |
Oct 03, 2022 | 3.150 | 3.192 | 3.080 | 3.085 | 49,887 | -0.01(-0.27%) |
Sep 30, 2022 | 3.080 | 3.219 | 3.076 | 3.093 | 60,066 | -0.00(-0.11%) |
Sep 29, 2022 | 3.185 | 3.248 | 3.080 | 3.097 | 27,304 | -0.17(-5.06%) |
Sep 28, 2022 | 3.206 | 3.337 | 3.136 | 3.262 | 61,677 | +0.08(+2.55%) |
Sep 27, 2022 | 3.283 | 3.456 | 3.150 | 3.181 | 74,250 | -0.03(-0.79%) |
Sep 26, 2022 | 3.371 | 3.486 | 3.083 | 3.206 | 98,604 | -0.26(-7.51%) |
Sep 23, 2022 | 3.500 | 3.562 | 3.370 | 3.466 | 85,287 | -0.31(-8.30%) |
Sep 22, 2022 | 3.850 | 3.990 | 3.712 | 3.780 | 61,909 | -0.13(-3.35%) |
Sep 21, 2022 | 3.920 | 4.059 | 3.808 | 3.911 | 73,974 | -0.00(-0.02%) |
Sep 20, 2022 | 4.200 | 4.207 | 3.850 | 3.912 | 56,663 | -0.18(-4.30%) |
Sep 19, 2022 | 4.137 | 4.137 | 3.853 | 4.087 | 45,882 | -0.04(-1.03%) |
Sep 16, 2022 | 4.410 | 4.410 | 3.990 | 4.130 | 29,551 | -0.13(-3.09%) |
Sep 15, 2022 | 4.270 | 4.340 | 4.172 | 4.262 | 68,584 | -0.07(-1.66%) |
Sep 14, 2022 | 4.403 | 4.410 | 4.305 | 4.334 | 58,276 | +0.02(+0.42%) |
Sep 13, 2022 | 4.550 | 4.550 | 4.137 | 4.316 | 66,740 | -0.37(-7.82%) |
Sep 12, 2022 | 4.830 | 4.830 | 4.552 | 4.682 | 62,293 | +0.07(+1.44%) |
Sep 09, 2022 | 4.620 | 4.690 | 4.373 | 4.615 | 114,379 | +0.46(+11.14%) |
Sep 08, 2022 | 3.924 | 4.193 | 3.920 | 4.152 | 32,290 | +0.15(+3.72%) |
Sep 07, 2022 | 4.048 | 4.048 | 3.794 | 4.003 | 50,955 | +0.06(+1.58%) |
Sep 06, 2022 | 4.410 | 4.410 | 3.873 | 3.941 | 57,647 | -0.23(-5.62%) |
Sep 02, 2022 | 4.200 | 4.270 | 3.987 | 4.176 | 57,123 | -0.03(-0.60%) |
Sep 01, 2022 | 4.401 | 4.451 | 4.166 | 4.201 | 86,496 | -0.24(-5.35%) |
Aug 31, 2022 | 4.396 | 4.620 | 4.347 | 4.438 | 69,100 | +0.11(+2.64%) |
Aug 30, 2022 | 4.382 | 4.655 | 4.277 | 4.324 | 57,860 | -0.12(-2.62%) |
Aug 29, 2022 | 4.340 | 4.608 | 4.305 | 4.440 | 89,449 | -0.06(-1.40%) |
Aug 26, 2022 | 4.623 | 4.900 | 4.445 | 4.503 | 71,652 | -0.26(-5.52%) |
Aug 25, 2022 | 4.690 | 4.830 | 4.501 | 4.766 | 71,752 | +0.21(+4.72%) |
Aug 24, 2022 | 4.690 | 4.690 | 4.410 | 4.551 | 77,845 | -0.04(-0.84%) |
Aug 23, 2022 | 4.620 | 4.759 | 4.501 | 4.590 | 72,137 | +0.04(+0.86%) |
Aug 22, 2022 | 4.830 | 4.830 | 4.550 | 4.551 | 57,189 | -0.42(-8.36%) |
Aug 19, 2022 | 5.026 | 5.032 | 4.550 | 4.966 | 120,714 | -0.28(-5.43%) |
Aug 18, 2022 | 5.390 | 5.514 | 5.173 | 5.251 | 52,841 | -0.08(-1.57%) |
Aug 17, 2022 | 5.810 | 5.846 | 5.250 | 5.335 | 118,085 | -0.51(-8.75%) |
Aug 16, 2022 | 6.020 | 6.300 | 5.740 | 5.846 | 152,518 | -0.17(-2.87%) |
Aug 15, 2022 | 5.530 | 6.146 | 5.334 | 6.019 | 223,767 | +0.49(+8.79%) |
Aug 12, 2022 | 5.600 | 5.600 | 5.314 | 5.533 | 128,802 | +0.05(+0.87%) |
Aug 11, 2022 | 5.600 | 5.838 | 5.320 | 5.485 | 181,519 | +0.19(+3.62%) |
Aug 10, 2022 | 5.293 | 5.320 | 5.110 | 5.293 | 146,781 | +0.18(+3.59%) |
Aug 09, 2022 | 5.179 | 5.180 | 4.971 | 5.110 | 85,980 | +0.04(+0.77%) |
Aug 08, 2022 | 5.250 | 5.789 | 5.070 | 5.071 | 261,683 | +0.08(+1.60%) |
Aug 05, 2022 | 4.830 | 5.109 | 4.767 | 4.991 | 117,406 | +0.03(+0.55%) |
Aug 04, 2022 | 4.830 | 5.250 | 4.760 | 4.964 | 202,129 | +0.09(+1.77%) |
Aug 03, 2022 | 4.830 | 4.887 | 4.620 | 4.878 | 111,282 | +0.23(+5.02%) |
Aug 02, 2022 | 4.340 | 4.690 | 4.340 | 4.644 | 130,889 | +0.30(+7.02%) |