Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.930 | 4.290 | 3.813 | 4.230 | 213,119 | +0.30(+7.63%) |
Oct 28, 2022 | 4.000 | 4.067 | 3.640 | 3.930 | 450,698 | -0.26(-6.21%) |
Oct 27, 2022 | 4.210 | 4.300 | 4.000 | 4.190 | 189,307 | -0.01(-0.24%) |
Oct 26, 2022 | 4.150 | 4.390 | 4.000 | 4.200 | 613,307 | +0.23(+5.66%) |
Oct 25, 2022 | 3.680 | 4.156 | 3.680 | 3.975 | 581,359 | +0.20(+5.16%) |
Oct 24, 2022 | 3.460 | 3.850 | 3.210 | 3.780 | 619,448 | +0.38(+11.18%) |
Oct 21, 2022 | 3.420 | 3.470 | 3.080 | 3.400 | 375,481 | +0.01(+0.29%) |
Oct 20, 2022 | 3.210 | 3.480 | 3.150 | 3.390 | 550,167 | +0.23(+7.28%) |
Oct 19, 2022 | 2.920 | 3.300 | 2.890 | 3.160 | 1,218,442 | +0.32(+11.27%) |
Oct 18, 2022 | 2.790 | 2.850 | 2.750 | 2.840 | 60,385 | +0.11(+4.03%) |
Oct 17, 2022 | 2.800 | 2.840 | 2.630 | 2.730 | 169,702 | +0.11(+4.20%) |
Oct 14, 2022 | 2.620 | 2.670 | 2.467 | 2.620 | 24,872 | -0.01(-0.38%) |
Oct 13, 2022 | 2.480 | 2.650 | 2.400 | 2.630 | 31,782 | +0.07(+2.73%) |
Oct 12, 2022 | 2.660 | 2.671 | 2.458 | 2.560 | 26,367 | -0.03(-1.16%) |
Oct 11, 2022 | 2.680 | 2.680 | 2.450 | 2.590 | 63,685 | -0.08(-3.00%) |
Oct 10, 2022 | 2.630 | 2.740 | 2.530 | 2.670 | 48,156 | -0.01(-0.37%) |
Oct 07, 2022 | 2.733 | 2.755 | 2.614 | 2.680 | 55,766 | -0.02(-0.74%) |
Oct 06, 2022 | 2.580 | 2.800 | 2.525 | 2.700 | 87,218 | +0.08(+3.05%) |
Oct 05, 2022 | 2.570 | 2.639 | 2.470 | 2.620 | 44,674 | -0.01(-0.38%) |
Oct 04, 2022 | 2.550 | 2.790 | 2.510 | 2.630 | 233,429 | +0.20(+8.23%) |
Oct 03, 2022 | 2.390 | 2.520 | 2.342 | 2.430 | 70,011 | -0.06(-2.41%) |
Sep 30, 2022 | 2.280 | 2.590 | 2.280 | 2.490 | 74,929 | +0.08(+3.32%) |
Sep 29, 2022 | 2.500 | 2.500 | 2.280 | 2.410 | 63,605 | -0.15(-5.86%) |
Sep 28, 2022 | 2.410 | 2.630 | 2.400 | 2.560 | 213,165 | +0.20(+8.47%) |
Sep 27, 2022 | 2.300 | 2.500 | 2.110 | 2.360 | 80,562 | +0.10(+4.42%) |
Sep 26, 2022 | 2.150 | 2.350 | 2.130 | 2.260 | 52,561 | +0.08(+3.67%) |
Sep 23, 2022 | 2.190 | 2.230 | 1.960 | 2.180 | 86,804 | -0.02(-0.91%) |
Sep 22, 2022 | 2.130 | 2.270 | 2.000 | 2.200 | 113,739 | +0.01(+0.46%) |
Sep 21, 2022 | 2.160 | 2.290 | 2.070 | 2.190 | 110,089 | +0.00(+0.00%) |
Sep 20, 2022 | 2.350 | 2.380 | 2.150 | 2.190 | 207,664 | -0.16(-6.81%) |
Sep 19, 2022 | 2.650 | 2.650 | 2.350 | 2.350 | 115,133 | -0.25(-9.62%) |
Sep 16, 2022 | 2.370 | 2.655 | 2.370 | 2.600 | 140,710 | +0.08(+3.17%) |
Sep 15, 2022 | 2.550 | 2.660 | 2.430 | 2.520 | 87,321 | -0.04(-1.56%) |
Sep 14, 2022 | 2.540 | 2.630 | 2.370 | 2.560 | 257,788 | -0.08(-3.03%) |
Sep 13, 2022 | 2.400 | 2.740 | 2.270 | 2.640 | 309,987 | +0.12(+4.76%) |
Sep 12, 2022 | 2.800 | 2.850 | 2.500 | 2.520 | 386,615 | -0.29(-10.32%) |
Sep 09, 2022 | 2.900 | 3.043 | 2.740 | 2.810 | 519,891 | -0.22(-7.26%) |
Sep 08, 2022 | 2.990 | 3.170 | 2.860 | 3.030 | 832,233 | -0.08(-2.57%) |
Sep 07, 2022 | 4.140 | 4.250 | 3.010 | 3.110 | 14,771,534 | -0.33(-9.59%) |
Sep 06, 2022 | 2.830 | 3.440 | 2.820 | 3.440 | 238,332 | +0.63(+22.42%) |
Sep 02, 2022 | 3.130 | 3.130 | 2.700 | 2.810 | 65,275 | -0.25(-8.17%) |
Sep 01, 2022 | 3.550 | 3.600 | 3.020 | 3.060 | 73,837 | -0.55(-15.24%) |
Aug 31, 2022 | 3.200 | 3.620 | 3.200 | 3.610 | 91,521 | +0.41(+12.81%) |
Aug 30, 2022 | 3.390 | 3.410 | 2.950 | 3.200 | 122,779 | -0.01(-0.31%) |
Aug 29, 2022 | 2.710 | 3.370 | 2.710 | 3.210 | 238,544 | +0.53(+19.81%) |
Aug 26, 2022 | 2.827 | 2.920 | 2.600 | 2.679 | 34,580 | -0.23(-7.93%) |
Aug 25, 2022 | 2.880 | 3.030 | 2.860 | 2.910 | 17,276 | +0.02(+0.69%) |
Aug 24, 2022 | 2.850 | 3.018 | 2.810 | 2.890 | 10,428 | +0.04(+1.40%) |
Aug 23, 2022 | 2.810 | 2.850 | 2.510 | 2.850 | 25,761 | +0.06(+2.15%) |
Aug 22, 2022 | 2.710 | 2.880 | 2.620 | 2.790 | 22,021 | +0.05(+1.82%) |
Aug 19, 2022 | 3.070 | 3.071 | 2.670 | 2.740 | 50,869 | -0.36(-11.61%) |
Aug 18, 2022 | 3.180 | 3.364 | 2.970 | 3.100 | 77,598 | +0.10(+3.33%) |
Aug 17, 2022 | 2.620 | 3.080 | 2.500 | 3.000 | 191,890 | +0.50(+20.00%) |
Aug 16, 2022 | 2.460 | 2.860 | 2.415 | 2.500 | 111,550 | +0.12(+5.04%) |
Aug 15, 2022 | 2.300 | 2.480 | 2.240 | 2.380 | 49,593 | +0.15(+6.73%) |
Aug 12, 2022 | 2.070 | 2.245 | 2.070 | 2.230 | 22,559 | +0.15(+7.21%) |
Aug 11, 2022 | 1.980 | 2.110 | 1.960 | 2.080 | 30,485 | +0.03(+1.46%) |
Aug 10, 2022 | 1.960 | 2.050 | 1.960 | 2.050 | 12,872 | +0.15(+7.89%) |
Aug 09, 2022 | 1.990 | 2.025 | 1.810 | 1.900 | 42,873 | -0.12(-5.94%) |
Aug 08, 2022 | 2.110 | 2.248 | 1.950 | 2.020 | 81,581 | -0.16(-7.34%) |
Aug 05, 2022 | 2.330 | 2.330 | 2.180 | 2.180 | 17,082 | -0.02(-0.91%) |
Aug 04, 2022 | 2.200 | 2.220 | 2.170 | 2.200 | 22,710 | +0.04(+1.85%) |
Aug 03, 2022 | 2.140 | 2.210 | 2.040 | 2.160 | 19,850 | +0.03(+1.41%) |
Aug 02, 2022 | 2.080 | 2.146 | 2.000 | 2.130 | 26,748 | +0.04(+1.91%) |