Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.400 | 4.680 | 4.400 | 4.590 | 332,824 | +0.19(+4.32%) |
Oct 28, 2022 | 4.340 | 4.452 | 4.200 | 4.400 | 271,110 | +0.07(+1.62%) |
Oct 27, 2022 | 4.510 | 4.598 | 4.120 | 4.330 | 182,690 | +0.00(+0.00%) |
Oct 26, 2022 | 4.350 | 4.680 | 4.165 | 4.330 | 374,955 | +0.15(+3.59%) |
Oct 25, 2022 | 3.820 | 4.470 | 3.805 | 4.180 | 426,007 | +0.36(+9.42%) |
Oct 24, 2022 | 3.550 | 3.860 | 3.352 | 3.820 | 348,844 | +0.21(+5.82%) |
Oct 21, 2022 | 3.970 | 3.970 | 3.580 | 3.610 | 242,384 | -0.33(-8.38%) |
Oct 20, 2022 | 3.430 | 3.990 | 3.330 | 3.940 | 709,968 | +0.53(+15.54%) |
Oct 19, 2022 | 3.750 | 3.770 | 3.370 | 3.410 | 350,260 | -0.30(-8.09%) |
Oct 18, 2022 | 4.100 | 4.160 | 3.640 | 3.710 | 638,379 | -0.33(-8.17%) |
Oct 17, 2022 | 4.300 | 4.510 | 3.961 | 4.040 | 565,373 | -0.26(-6.05%) |
Oct 14, 2022 | 5.200 | 5.420 | 4.290 | 4.300 | 625,267 | -0.90(-17.31%) |
Oct 13, 2022 | 5.420 | 5.730 | 4.960 | 5.200 | 432,803 | -0.40(-7.14%) |
Oct 12, 2022 | 5.630 | 5.739 | 4.680 | 5.600 | 867,425 | -0.05(-0.88%) |
Oct 11, 2022 | 4.910 | 5.800 | 4.900 | 5.650 | 1,412,959 | +0.70(+14.14%) |
Oct 10, 2022 | 4.380 | 5.050 | 3.950 | 4.950 | 1,317,040 | +0.54(+12.24%) |
Oct 07, 2022 | 3.500 | 4.870 | 3.500 | 4.410 | 4,541,056 | +0.89(+25.28%) |
Oct 06, 2022 | 3.200 | 3.790 | 3.200 | 3.520 | 1,115,469 | +0.31(+9.66%) |
Oct 05, 2022 | 3.490 | 3.630 | 3.180 | 3.210 | 1,128,634 | -0.20(-5.87%) |
Oct 04, 2022 | 3.500 | 3.960 | 3.380 | 3.410 | 604,391 | +0.13(+3.96%) |
Oct 03, 2022 | 3.100 | 3.340 | 3.010 | 3.280 | 474,165 | +0.24(+7.89%) |
Sep 30, 2022 | 2.950 | 3.090 | 2.950 | 3.040 | 48,332 | +0.08(+2.70%) |
Sep 29, 2022 | 3.040 | 3.080 | 2.905 | 2.960 | 73,507 | -0.12(-3.90%) |
Sep 28, 2022 | 3.000 | 3.240 | 2.940 | 3.080 | 144,228 | +0.08(+2.67%) |
Sep 27, 2022 | 2.790 | 3.390 | 2.790 | 3.000 | 78,308 | +0.21(+7.53%) |
Sep 26, 2022 | 2.990 | 3.020 | 2.700 | 2.790 | 83,379 | -0.24(-7.92%) |
Sep 23, 2022 | 3.230 | 3.290 | 2.960 | 3.030 | 69,398 | -0.22(-6.77%) |
Sep 22, 2022 | 3.580 | 3.580 | 3.200 | 3.250 | 119,632 | -0.33(-9.22%) |
Sep 21, 2022 | 3.710 | 3.792 | 3.530 | 3.580 | 92,602 | -0.14(-3.76%) |
Sep 20, 2022 | 3.780 | 3.850 | 3.620 | 3.720 | 92,623 | -0.14(-3.63%) |
Sep 19, 2022 | 3.900 | 3.950 | 3.770 | 3.860 | 69,932 | -0.14(-3.50%) |
Sep 16, 2022 | 4.000 | 4.070 | 3.770 | 4.000 | 95,209 | -0.07(-1.72%) |
Sep 15, 2022 | 4.100 | 4.230 | 3.800 | 4.070 | 141,174 | +0.34(+9.12%) |
Sep 14, 2022 | 3.840 | 3.896 | 3.700 | 3.730 | 74,798 | -0.12(-3.12%) |
Sep 13, 2022 | 3.860 | 3.872 | 3.720 | 3.850 | 61,141 | -0.09(-2.28%) |
Sep 12, 2022 | 3.950 | 3.970 | 3.719 | 3.940 | 62,933 | +0.02(+0.51%) |
Sep 09, 2022 | 3.820 | 4.080 | 3.820 | 3.920 | 92,081 | +0.07(+1.82%) |
Sep 08, 2022 | 3.700 | 3.850 | 3.700 | 3.850 | 37,395 | +0.09(+2.39%) |
Sep 07, 2022 | 3.730 | 3.850 | 3.650 | 3.760 | 38,577 | +0.03(+0.80%) |
Sep 06, 2022 | 3.650 | 3.870 | 3.550 | 3.730 | 151,221 | +0.16(+4.48%) |
Sep 02, 2022 | 3.520 | 3.725 | 3.440 | 3.570 | 96,470 | +0.09(+2.59%) |
Sep 01, 2022 | 3.680 | 3.680 | 3.350 | 3.480 | 138,522 | -0.16(-4.40%) |
Aug 31, 2022 | 3.840 | 3.920 | 3.620 | 3.640 | 105,421 | -0.19(-4.96%) |
Aug 30, 2022 | 4.080 | 4.080 | 3.770 | 3.830 | 106,390 | -0.25(-6.13%) |
Aug 29, 2022 | 4.000 | 4.250 | 4.000 | 4.080 | 75,257 | +0.00(+0.00%) |
Aug 26, 2022 | 4.480 | 4.480 | 4.050 | 4.080 | 71,575 | -0.43(-9.53%) |
Aug 25, 2022 | 4.370 | 4.670 | 4.300 | 4.510 | 149,201 | +0.15(+3.44%) |
Aug 24, 2022 | 4.230 | 4.380 | 4.050 | 4.360 | 129,856 | +0.26(+6.34%) |
Aug 23, 2022 | 4.010 | 4.233 | 4.000 | 4.100 | 61,682 | +0.09(+2.24%) |
Aug 22, 2022 | 4.030 | 4.110 | 3.880 | 4.010 | 96,325 | -0.04(-0.99%) |
Aug 19, 2022 | 4.370 | 4.410 | 4.020 | 4.050 | 131,477 | -0.31(-7.11%) |
Aug 18, 2022 | 4.610 | 4.610 | 4.230 | 4.360 | 111,531 | -0.24(-5.22%) |
Aug 17, 2022 | 4.790 | 4.810 | 4.500 | 4.600 | 79,975 | -0.17(-3.56%) |
Aug 16, 2022 | 4.580 | 4.830 | 4.460 | 4.770 | 172,944 | +0.12(+2.58%) |
Aug 15, 2022 | 4.500 | 4.732 | 4.260 | 4.650 | 135,011 | +0.22(+4.97%) |
Aug 12, 2022 | 4.620 | 4.990 | 4.380 | 4.430 | 340,110 | -0.23(-4.94%) |
Aug 11, 2022 | 3.970 | 5.290 | 3.970 | 4.660 | 1,479,239 | +0.50(+12.02%) |
Aug 10, 2022 | 4.100 | 4.210 | 3.900 | 4.160 | 267,212 | +0.21(+5.32%) |
Aug 09, 2022 | 4.000 | 4.034 | 3.880 | 3.950 | 163,606 | -0.07(-1.74%) |
Aug 08, 2022 | 4.250 | 4.390 | 3.970 | 4.020 | 349,394 | -0.18(-4.29%) |
Aug 05, 2022 | 4.200 | 4.420 | 4.100 | 4.200 | 488,075 | -0.06(-1.41%) |
Aug 04, 2022 | 4.260 | 4.800 | 4.250 | 4.260 | 994,647 | +0.25(+6.23%) |
Aug 03, 2022 | 3.950 | 4.200 | 3.950 | 4.010 | 426,752 | +0.10(+2.56%) |
Aug 02, 2022 | 3.900 | 4.200 | 3.831 | 3.910 | 131,227 | +0.01(+0.26%) |