Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.570 | 1.900 | 1.570 | 1.850 | 1,235,392 | +0.22(+13.50%) |
Sep 29, 2022 | 1.610 | 1.655 | 1.520 | 1.630 | 563,107 | +0.00(+0.00%) |
Sep 28, 2022 | 1.380 | 1.630 | 1.330 | 1.630 | 1,062,591 | +0.21(+14.79%) |
Sep 27, 2022 | 1.430 | 1.740 | 1.370 | 1.420 | 4,354,792 | +0.00(+0.00%) |
Sep 26, 2022 | 1.450 | 1.530 | 1.310 | 1.420 | 2,493,573 | -0.21(-12.88%) |
Sep 23, 2022 | 1.160 | 2.100 | 1.160 | 1.630 | 40,327,752 | +0.46(+39.32%) |
Sep 22, 2022 | 1.240 | 1.270 | 1.130 | 1.170 | 847,041 | -0.16(-12.03%) |
Sep 21, 2022 | 1.520 | 1.540 | 1.310 | 1.330 | 1,135,147 | -0.22(-14.19%) |
Sep 20, 2022 | 1.540 | 1.640 | 1.485 | 1.550 | 461,457 | -0.06(-3.73%) |
Sep 19, 2022 | 1.820 | 1.830 | 1.525 | 1.610 | 1,194,667 | -0.34(-17.44%) |
Sep 16, 2022 | 2.190 | 2.190 | 1.830 | 1.950 | 1,447,042 | -0.25(-11.36%) |
Sep 15, 2022 | 2.260 | 2.300 | 2.200 | 2.200 | 547,068 | -0.10(-4.35%) |
Sep 14, 2022 | 2.560 | 2.560 | 2.300 | 2.300 | 895,466 | -0.26(-10.16%) |
Sep 13, 2022 | 2.510 | 2.750 | 2.410 | 2.560 | 1,831,327 | -0.14(-5.19%) |
Sep 12, 2022 | 2.450 | 2.850 | 2.310 | 2.700 | 2,718,375 | +0.26(+10.66%) |
Sep 09, 2022 | 2.610 | 2.920 | 2.410 | 2.440 | 1,895,915 | -0.08(-3.17%) |
Sep 08, 2022 | 2.300 | 2.750 | 2.210 | 2.520 | 2,288,465 | +0.35(+16.13%) |
Sep 07, 2022 | 2.300 | 2.511 | 2.150 | 2.170 | 1,928,270 | -0.06(-2.69%) |
Sep 06, 2022 | 2.530 | 2.530 | 2.190 | 2.230 | 538,780 | -0.30(-11.86%) |
Sep 02, 2022 | 2.490 | 2.670 | 2.440 | 2.530 | 490,766 | +0.05(+2.02%) |
Sep 01, 2022 | 2.650 | 2.710 | 2.450 | 2.480 | 469,664 | -0.27(-9.82%) |
Aug 31, 2022 | 2.670 | 2.780 | 2.529 | 2.750 | 365,291 | -0.03(-1.08%) |
Aug 30, 2022 | 3.120 | 3.120 | 2.700 | 2.780 | 650,343 | -0.32(-10.32%) |
Aug 29, 2022 | 3.230 | 3.390 | 2.950 | 3.100 | 1,070,858 | -0.15(-4.62%) |
Aug 26, 2022 | 3.500 | 3.645 | 3.212 | 3.250 | 1,275,847 | -1.12(-25.63%) |
Aug 25, 2022 | 4.700 | 4.838 | 4.207 | 4.370 | 1,027,436 | -0.10(-2.29%) |
Aug 24, 2022 | 4.357 | 4.500 | 4.250 | 4.473 | 201,302 | +0.00(+0.00%) |
Aug 23, 2022 | 4.500 | 4.650 | 4.350 | 4.473 | 191,650 | -0.12(-2.67%) |
Aug 22, 2022 | 4.750 | 4.912 | 4.390 | 4.595 | 251,455 | -0.37(-7.41%) |
Aug 19, 2022 | 4.875 | 5.112 | 4.700 | 4.963 | 253,439 | -0.29(-5.48%) |
Aug 18, 2022 | 5.250 | 5.375 | 5.000 | 5.250 | 204,823 | -0.25(-4.46%) |
Aug 17, 2022 | 6.000 | 6.003 | 5.250 | 5.495 | 276,080 | -0.50(-8.42%) |
Aug 16, 2022 | 6.250 | 6.250 | 5.638 | 6.000 | 244,385 | -0.27(-4.31%) |
Aug 15, 2022 | 6.250 | 6.487 | 6.055 | 6.270 | 295,200 | -0.12(-1.80%) |
Aug 12, 2022 | 6.500 | 6.750 | 6.027 | 6.385 | 287,145 | -0.66(-9.30%) |
Aug 11, 2022 | 7.125 | 7.375 | 7.025 | 7.040 | 217,541 | -0.05(-0.71%) |
Aug 10, 2022 | 7.030 | 7.250 | 7.000 | 7.090 | 188,471 | +0.16(+2.31%) |
Aug 09, 2022 | 7.320 | 7.325 | 6.625 | 6.930 | 242,466 | -0.57(-7.60%) |
Aug 08, 2022 | 7.000 | 7.850 | 7.000 | 7.500 | 619,051 | +0.75(+11.15%) |
Aug 05, 2022 | 6.500 | 6.750 | 6.500 | 6.747 | 308,950 | +0.28(+4.37%) |
Aug 04, 2022 | 6.320 | 6.500 | 6.263 | 6.465 | 320,524 | +0.21(+3.44%) |
Aug 03, 2022 | 6.160 | 6.500 | 6.000 | 6.250 | 383,902 | -0.16(-2.46%) |
Aug 02, 2022 | 6.400 | 6.465 | 6.025 | 6.407 | 552,134 | -0.33(-4.90%) |
Aug 01, 2022 | 7.250 | 7.372 | 6.250 | 6.737 | 1,053,593 | +0.51(+8.19%) |
Jul 29, 2022 | 8.680 | 9.342 | 6.003 | 6.228 | 2,819,847 | -1.90(-23.35%) |
Jul 28, 2022 | 5.875 | 9.700 | 5.500 | 8.125 | 10,707,030 | +3.38(+71.05%) |
Jul 27, 2022 | 4.438 | 4.750 | 4.325 | 4.750 | 167,108 | +0.43(+10.08%) |
Jul 26, 2022 | 4.945 | 4.945 | 4.270 | 4.315 | 192,952 | -0.38(-8.14%) |
Jul 25, 2022 | 5.000 | 5.000 | 4.638 | 4.697 | 121,685 | -0.19(-3.94%) |
Jul 22, 2022 | 5.345 | 5.372 | 4.790 | 4.890 | 106,679 | -0.50(-9.28%) |
Jul 21, 2022 | 5.240 | 5.428 | 5.058 | 5.390 | 61,510 | +0.15(+2.86%) |
Jul 20, 2022 | 5.125 | 5.245 | 5.088 | 5.240 | 59,188 | +0.20(+3.87%) |
Jul 19, 2022 | 5.105 | 5.200 | 4.875 | 5.045 | 90,994 | +0.12(+2.49%) |
Jul 18, 2022 | 5.250 | 5.482 | 4.900 | 4.923 | 100,274 | -0.18(-3.48%) |
Jul 15, 2022 | 5.027 | 5.250 | 5.005 | 5.100 | 82,933 | +0.01(+0.15%) |
Jul 14, 2022 | 5.500 | 5.690 | 5.025 | 5.093 | 112,662 | -0.49(-8.74%) |
Jul 13, 2022 | 5.625 | 5.740 | 5.500 | 5.580 | 78,941 | -0.34(-5.82%) |
Jul 12, 2022 | 6.000 | 6.048 | 5.750 | 5.925 | 56,503 | +0.06(+0.98%) |
Jul 11, 2022 | 6.250 | 6.400 | 5.755 | 5.867 | 139,238 | -0.53(-8.25%) |
Jul 08, 2022 | 6.253 | 6.652 | 6.253 | 6.395 | 276,013 | -0.08(-1.20%) |
Jul 07, 2022 | 6.030 | 6.473 | 6.013 | 6.473 | 76,807 | +0.28(+4.52%) |
Jul 06, 2022 | 6.000 | 6.213 | 6.000 | 6.192 | 98,200 | +0.14(+2.36%) |
Jul 05, 2022 | 6.250 | 6.350 | 5.800 | 6.050 | 265,470 | -0.09(-1.47%) |