Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.160 | 1.270 | 0.8820 | 1.110 | 3,228,822 | -0.86(-43.65%) |
Oct 28, 2022 | 1.970 | 2.100 | 1.850 | 1.970 | 344,570 | +0.00(+0.00%) |
Oct 27, 2022 | 2.310 | 2.320 | 1.960 | 1.970 | 565,233 | -0.34(-14.72%) |
Oct 26, 2022 | 2.050 | 2.870 | 2.020 | 2.310 | 3,913,527 | +0.43(+22.87%) |
Oct 25, 2022 | 1.540 | 1.910 | 1.451 | 1.880 | 720,599 | +0.50(+36.23%) |
Oct 24, 2022 | 1.530 | 1.530 | 1.370 | 1.380 | 256,521 | -0.15(-9.80%) |
Oct 21, 2022 | 1.400 | 1.550 | 1.380 | 1.530 | 194,903 | +0.09(+6.25%) |
Oct 20, 2022 | 1.530 | 1.530 | 1.380 | 1.440 | 426,386 | -0.12(-7.70%) |
Oct 19, 2022 | 1.650 | 1.650 | 1.530 | 1.560 | 181,422 | -0.10(-6.02%) |
Oct 18, 2022 | 1.760 | 1.780 | 1.650 | 1.660 | 123,261 | -0.10(-5.68%) |
Oct 17, 2022 | 1.820 | 1.860 | 1.700 | 1.760 | 206,987 | -0.03(-1.68%) |
Oct 14, 2022 | 1.940 | 1.970 | 1.750 | 1.790 | 168,525 | -0.07(-3.76%) |
Oct 13, 2022 | 1.770 | 1.920 | 1.620 | 1.860 | 397,375 | -0.16(-7.92%) |
Oct 12, 2022 | 2.000 | 2.080 | 1.970 | 2.020 | 308,716 | -0.17(-7.76%) |
Oct 11, 2022 | 2.150 | 2.360 | 2.040 | 2.190 | 283,479 | -0.27(-10.98%) |
Oct 10, 2022 | 2.840 | 2.840 | 2.225 | 2.460 | 377,051 | -0.74(-23.13%) |
Oct 07, 2022 | 3.200 | 3.490 | 2.900 | 3.200 | 453,803 | -0.97(-23.26%) |
Oct 06, 2022 | 4.030 | 4.180 | 3.940 | 4.170 | 19,994 | +0.09(+2.21%) |
Oct 05, 2022 | 3.930 | 4.200 | 3.850 | 4.080 | 68,501 | +0.00(+0.00%) |
Oct 04, 2022 | 4.020 | 4.230 | 4.000 | 4.080 | 98,254 | +0.14(+3.55%) |
Oct 03, 2022 | 3.880 | 3.990 | 3.700 | 3.940 | 40,788 | +0.07(+1.81%) |
Sep 30, 2022 | 3.910 | 4.100 | 3.810 | 3.870 | 52,320 | -0.07(-1.78%) |
Sep 29, 2022 | 4.050 | 4.050 | 3.660 | 3.940 | 77,693 | -0.13(-3.19%) |
Sep 28, 2022 | 4.110 | 4.270 | 3.840 | 4.070 | 117,860 | +0.12(+3.04%) |
Sep 27, 2022 | 3.790 | 4.115 | 3.790 | 3.950 | 91,635 | +0.16(+4.22%) |
Sep 26, 2022 | 3.740 | 3.985 | 3.700 | 3.790 | 64,904 | -0.06(-1.56%) |
Sep 23, 2022 | 3.910 | 3.987 | 3.750 | 3.850 | 88,958 | -0.25(-6.10%) |
Sep 22, 2022 | 4.010 | 4.130 | 3.880 | 4.100 | 68,694 | +0.13(+3.27%) |
Sep 21, 2022 | 4.150 | 4.350 | 3.900 | 3.970 | 75,842 | -0.21(-5.02%) |
Sep 20, 2022 | 4.350 | 4.480 | 4.080 | 4.180 | 109,845 | -0.17(-3.91%) |
Sep 19, 2022 | 4.530 | 4.800 | 4.350 | 4.350 | 75,534 | -0.38(-8.03%) |
Sep 16, 2022 | 4.330 | 4.770 | 4.300 | 4.730 | 133,605 | +0.24(+5.35%) |
Sep 15, 2022 | 4.650 | 4.690 | 4.370 | 4.490 | 73,184 | -0.22(-4.67%) |
Sep 14, 2022 | 4.620 | 4.780 | 4.381 | 4.710 | 51,389 | +0.16(+3.52%) |
Sep 13, 2022 | 4.580 | 4.810 | 4.500 | 4.550 | 75,858 | -0.48(-9.54%) |
Sep 12, 2022 | 5.190 | 5.300 | 4.770 | 5.030 | 93,796 | +0.30(+6.34%) |
Sep 09, 2022 | 4.350 | 4.900 | 4.350 | 4.730 | 116,329 | +0.57(+13.70%) |
Sep 08, 2022 | 3.960 | 4.390 | 3.960 | 4.160 | 86,317 | +0.17(+4.26%) |
Sep 07, 2022 | 4.000 | 4.170 | 3.900 | 3.990 | 101,146 | -0.13(-3.16%) |
Sep 06, 2022 | 4.570 | 4.575 | 4.100 | 4.120 | 90,666 | -0.50(-10.82%) |
Sep 02, 2022 | 4.760 | 4.970 | 4.550 | 4.620 | 49,661 | +0.05(+1.09%) |
Sep 01, 2022 | 4.660 | 4.750 | 4.515 | 4.570 | 46,969 | -0.19(-3.99%) |
Aug 31, 2022 | 4.650 | 4.990 | 4.650 | 4.760 | 69,195 | +0.40(+9.17%) |
Aug 30, 2022 | 4.650 | 4.765 | 4.319 | 4.360 | 45,828 | -0.25(-5.42%) |
Aug 29, 2022 | 4.500 | 4.610 | 4.370 | 4.610 | 63,925 | +0.05(+1.10%) |
Aug 26, 2022 | 5.000 | 5.000 | 4.560 | 4.560 | 55,669 | -0.37(-7.51%) |
Aug 25, 2022 | 5.000 | 5.090 | 4.920 | 4.930 | 47,966 | -0.12(-2.28%) |
Aug 24, 2022 | 5.080 | 5.239 | 4.840 | 5.045 | 59,832 | +0.04(+0.70%) |
Aug 23, 2022 | 4.900 | 5.100 | 4.860 | 5.010 | 46,846 | +0.13(+2.66%) |
Aug 22, 2022 | 4.820 | 5.070 | 4.670 | 4.880 | 70,436 | -0.10(-2.01%) |
Aug 19, 2022 | 5.420 | 5.420 | 4.860 | 4.980 | 136,881 | -0.72(-12.63%) |
Aug 18, 2022 | 5.850 | 5.895 | 5.570 | 5.700 | 65,194 | -0.23(-3.88%) |
Aug 17, 2022 | 6.170 | 6.170 | 5.800 | 5.930 | 112,999 | -0.34(-5.42%) |
Aug 16, 2022 | 6.520 | 6.520 | 6.000 | 6.270 | 118,874 | -0.25(-3.83%) |
Aug 15, 2022 | 6.250 | 6.590 | 6.100 | 6.520 | 191,572 | +0.27(+4.32%) |
Aug 12, 2022 | 6.180 | 6.250 | 5.980 | 6.250 | 116,995 | +0.19(+3.14%) |
Aug 11, 2022 | 6.120 | 6.950 | 5.750 | 6.060 | 307,418 | +0.34(+5.94%) |
Aug 10, 2022 | 5.400 | 5.720 | 5.189 | 5.720 | 113,115 | +0.63(+12.38%) |
Aug 09, 2022 | 5.290 | 5.350 | 5.010 | 5.090 | 61,048 | -0.33(-6.09%) |
Aug 08, 2022 | 5.280 | 5.420 | 5.220 | 5.420 | 73,520 | +0.36(+7.11%) |
Aug 05, 2022 | 4.950 | 5.240 | 4.950 | 5.060 | 86,388 | +0.00(+0.00%) |
Aug 04, 2022 | 5.110 | 5.240 | 4.920 | 5.060 | 60,168 | -0.06(-1.17%) |
Aug 03, 2022 | 5.110 | 5.267 | 5.000 | 5.120 | 87,414 | +0.07(+1.39%) |
Aug 02, 2022 | 4.930 | 5.090 | 4.790 | 5.050 | 53,072 | +0.12(+2.43%) |