Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.050 | 3.230 | 2.860 | 3.160 | 180,158 | +0.08(+2.60%) |
Oct 28, 2022 | 3.310 | 3.410 | 3.020 | 3.080 | 266,274 | -0.23(-6.95%) |
Oct 27, 2022 | 3.570 | 3.660 | 3.290 | 3.310 | 323,273 | -0.24(-6.76%) |
Oct 26, 2022 | 3.620 | 3.800 | 3.430 | 3.550 | 243,576 | -0.12(-3.27%) |
Oct 25, 2022 | 3.340 | 3.820 | 3.340 | 3.670 | 302,014 | +0.18(+5.16%) |
Oct 24, 2022 | 3.740 | 3.750 | 3.360 | 3.490 | 226,937 | -0.20(-5.42%) |
Oct 21, 2022 | 4.100 | 4.100 | 3.550 | 3.690 | 309,866 | -0.39(-9.56%) |
Oct 20, 2022 | 4.360 | 4.600 | 4.080 | 4.080 | 277,183 | -0.28(-6.42%) |
Oct 19, 2022 | 5.020 | 5.060 | 4.240 | 4.360 | 397,879 | -0.77(-15.01%) |
Oct 18, 2022 | 8.000 | 8.000 | 5.015 | 5.130 | 2,856,949 | -3.98(-43.69%) |
Oct 17, 2022 | 8.310 | 9.760 | 7.110 | 9.110 | 33,609,600 | +4.33(+90.59%) |
Oct 14, 2022 | 4.300 | 4.860 | 4.170 | 4.780 | 672,641 | +0.43(+9.89%) |
Oct 13, 2022 | 4.670 | 4.700 | 4.260 | 4.350 | 182,292 | -0.56(-11.41%) |
Oct 12, 2022 | 5.050 | 5.075 | 4.850 | 4.910 | 72,930 | -0.15(-2.96%) |
Oct 11, 2022 | 5.390 | 5.770 | 5.052 | 5.060 | 140,962 | -0.39(-7.16%) |
Oct 10, 2022 | 5.390 | 5.840 | 4.910 | 5.450 | 244,619 | -0.68(-11.09%) |
Oct 07, 2022 | 7.020 | 7.620 | 6.130 | 6.130 | 406,453 | -2.05(-25.02%) |
Oct 06, 2022 | 9.750 | 10.49 | 7.732 | 8.175 | 169,216 | -1.27(-13.49%) |
Oct 05, 2022 | 9.600 | 9.690 | 9.383 | 9.450 | 18,962 | +0.10(+1.04%) |
Oct 04, 2022 | 9.637 | 9.818 | 9.300 | 9.352 | 25,208 | +0.10(+1.14%) |
Oct 03, 2022 | 9.592 | 9.675 | 9.008 | 9.248 | 32,645 | +0.02(+0.24%) |
Sep 30, 2022 | 9.352 | 9.742 | 8.910 | 9.225 | 37,309 | -0.08(-0.81%) |
Sep 29, 2022 | 9.848 | 9.975 | 8.760 | 9.300 | 23,500 | -0.38(-3.88%) |
Sep 28, 2022 | 9.375 | 10.05 | 9.000 | 9.675 | 29,694 | -0.04(-0.39%) |
Sep 27, 2022 | 10.50 | 10.55 | 9.120 | 9.713 | 63,485 | -0.84(-7.96%) |
Sep 26, 2022 | 13.35 | 13.35 | 9.113 | 10.55 | 339,894 | +1.87(+21.50%) |
Sep 23, 2022 | 8.963 | 9.000 | 8.438 | 8.685 | 23,674 | -0.31(-3.50%) |
Sep 22, 2022 | 9.000 | 10.58 | 8.565 | 9.000 | 180,692 | -0.26(-2.83%) |
Sep 21, 2022 | 9.060 | 9.300 | 9.008 | 9.262 | 14,720 | +0.19(+2.07%) |
Sep 20, 2022 | 9.180 | 9.405 | 9.075 | 9.075 | 25,661 | -0.22(-2.34%) |
Sep 19, 2022 | 10.02 | 10.02 | 9.120 | 9.293 | 35,950 | -0.79(-7.88%) |
Sep 16, 2022 | 9.938 | 10.19 | 9.742 | 10.09 | 24,679 | -0.05(-0.52%) |
Sep 15, 2022 | 10.46 | 10.49 | 10.13 | 10.14 | 15,111 | +0.02(+0.15%) |
Sep 14, 2022 | 10.50 | 10.72 | 10.01 | 10.12 | 28,423 | -0.44(-4.19%) |
Sep 13, 2022 | 10.15 | 10.80 | 10.12 | 10.57 | 17,251 | +0.11(+1.00%) |
Sep 12, 2022 | 10.53 | 11.21 | 10.14 | 10.46 | 13,712 | -0.22(-2.11%) |
Sep 09, 2022 | 10.32 | 10.69 | 10.03 | 10.69 | 16,055 | +0.42(+4.09%) |
Sep 08, 2022 | 10.05 | 10.40 | 9.765 | 10.27 | 17,098 | +0.22(+2.24%) |
Sep 07, 2022 | 9.623 | 10.05 | 9.435 | 10.04 | 27,309 | +0.37(+3.80%) |
Sep 06, 2022 | 10.05 | 10.05 | 9.615 | 9.675 | 18,448 | -0.38(-3.73%) |
Sep 02, 2022 | 10.43 | 10.43 | 9.863 | 10.05 | 15,037 | -0.24(-2.33%) |
Sep 01, 2022 | 10.50 | 10.74 | 10.03 | 10.29 | 11,512 | -0.07(-0.65%) |
Aug 31, 2022 | 10.40 | 10.70 | 10.35 | 10.36 | 7,667 | -0.11(-1.00%) |
Aug 30, 2022 | 10.50 | 11.10 | 10.13 | 10.46 | 14,409 | -0.26(-2.45%) |
Aug 29, 2022 | 11.14 | 11.17 | 10.57 | 10.72 | 15,346 | -0.34(-3.05%) |
Aug 26, 2022 | 10.89 | 11.25 | 10.88 | 11.06 | 13,435 | +0.22(+2.08%) |
Aug 25, 2022 | 10.52 | 11.19 | 10.52 | 10.84 | 16,284 | +0.17(+1.62%) |
Aug 24, 2022 | 9.750 | 10.80 | 10.05 | 10.66 | 39,466 | +0.55(+5.41%) |
Aug 23, 2022 | 10.75 | 11.20 | 10.01 | 10.12 | 45,949 | -0.70(-6.45%) |
Aug 22, 2022 | 11.29 | 11.51 | 10.72 | 10.81 | 16,748 | -0.47(-4.19%) |
Aug 19, 2022 | 12.00 | 12.00 | 11.18 | 11.29 | 24,763 | -0.71(-5.94%) |
Aug 18, 2022 | 11.96 | 12.44 | 11.93 | 12.00 | 13,726 | -0.20(-1.60%) |
Aug 17, 2022 | 12.15 | 12.67 | 11.93 | 12.20 | 20,308 | +0.20(+1.69%) |
Aug 16, 2022 | 12.75 | 13.13 | 11.85 | 11.99 | 63,045 | -1.43(-10.67%) |
Aug 15, 2022 | 12.75 | 13.49 | 12.38 | 13.43 | 53,045 | +0.82(+6.48%) |
Aug 12, 2022 | 12.75 | 12.94 | 12.35 | 12.61 | 19,994 | +0.45(+3.70%) |
Aug 11, 2022 | 12.00 | 13.01 | 11.96 | 12.16 | 57,414 | +0.32(+2.66%) |
Aug 10, 2022 | 11.93 | 12.11 | 11.36 | 11.84 | 24,696 | +0.58(+5.20%) |
Aug 09, 2022 | 12.00 | 12.19 | 11.26 | 11.26 | 67,670 | -0.79(-6.54%) |
Aug 08, 2022 | 12.04 | 12.89 | 11.89 | 12.04 | 73,432 | +0.15(+1.26%) |
Aug 05, 2022 | 12.45 | 12.45 | 11.84 | 11.89 | 33,003 | -0.74(-5.82%) |
Aug 04, 2022 | 12.32 | 12.75 | 12.16 | 12.63 | 33,466 | +0.31(+2.50%) |
Aug 03, 2022 | 12.75 | 12.87 | 12.07 | 12.32 | 38,153 | -0.17(-1.32%) |
Aug 02, 2022 | 11.62 | 12.75 | 11.03 | 12.49 | 54,432 | +0.93(+8.05%) |