Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.500 | 5.065 | 4.499 | 4.810 | 4,248,613 | +0.24(+5.25%) |
Oct 28, 2022 | 4.400 | 4.600 | 4.270 | 4.570 | 4,412,144 | +0.14(+3.16%) |
Oct 27, 2022 | 4.350 | 4.545 | 4.300 | 4.430 | 3,650,536 | +0.05(+1.14%) |
Oct 26, 2022 | 4.100 | 4.470 | 4.050 | 4.380 | 5,285,860 | +0.18(+4.29%) |
Oct 25, 2022 | 3.970 | 4.310 | 3.960 | 4.200 | 5,095,785 | +0.26(+6.60%) |
Oct 24, 2022 | 4.030 | 4.030 | 3.790 | 3.940 | 4,118,277 | -0.08(-1.99%) |
Oct 21, 2022 | 3.920 | 4.030 | 3.755 | 4.020 | 4,590,133 | +0.09(+2.29%) |
Oct 20, 2022 | 3.950 | 4.180 | 3.920 | 3.930 | 3,408,584 | -0.03(-0.76%) |
Oct 19, 2022 | 4.260 | 4.270 | 3.930 | 3.960 | 6,060,995 | -0.41(-9.38%) |
Oct 18, 2022 | 4.380 | 4.550 | 4.250 | 4.370 | 5,116,818 | +0.17(+4.05%) |
Oct 17, 2022 | 4.190 | 4.421 | 4.150 | 4.200 | 5,317,731 | +0.10(+2.44%) |
Oct 14, 2022 | 4.520 | 4.595 | 4.060 | 4.100 | 6,159,842 | -0.31(-7.03%) |
Oct 13, 2022 | 4.420 | 4.590 | 4.260 | 4.410 | 5,139,014 | -0.24(-5.16%) |
Oct 12, 2022 | 4.710 | 4.710 | 4.470 | 4.650 | 3,810,742 | -0.03(-0.64%) |
Oct 11, 2022 | 4.850 | 4.925 | 4.465 | 4.680 | 5,309,850 | -0.14(-2.90%) |
Oct 10, 2022 | 5.210 | 5.290 | 4.810 | 4.820 | 5,205,054 | -0.38(-7.31%) |
Oct 07, 2022 | 5.650 | 5.650 | 5.200 | 5.200 | 4,901,711 | -0.60(-10.34%) |
Oct 06, 2022 | 5.920 | 6.160 | 5.770 | 5.800 | 4,239,462 | -0.05(-0.85%) |
Oct 05, 2022 | 6.000 | 6.030 | 5.740 | 5.850 | 4,644,049 | -0.35(-5.65%) |
Oct 04, 2022 | 6.040 | 6.300 | 6.020 | 6.200 | 5,854,288 | +0.36(+6.16%) |
Oct 03, 2022 | 5.920 | 5.970 | 5.665 | 5.840 | 3,193,123 | +0.00(+0.00%) |
Sep 30, 2022 | 5.900 | 6.025 | 5.800 | 5.840 | 2,612,822 | -0.10(-1.68%) |
Sep 29, 2022 | 6.180 | 6.180 | 5.740 | 5.940 | 4,523,205 | -0.37(-5.86%) |
Sep 28, 2022 | 6.020 | 6.370 | 5.880 | 6.310 | 3,950,721 | +0.34(+5.70%) |
Sep 27, 2022 | 5.980 | 6.200 | 5.930 | 5.970 | 3,326,877 | +0.11(+1.88%) |
Sep 26, 2022 | 6.150 | 6.375 | 5.860 | 5.860 | 4,813,855 | -0.33(-5.33%) |
Sep 23, 2022 | 6.150 | 6.280 | 5.930 | 6.190 | 4,884,345 | -0.13(-2.06%) |
Sep 22, 2022 | 6.820 | 6.825 | 6.320 | 6.320 | 7,036,238 | -0.54(-7.87%) |
Sep 21, 2022 | 7.020 | 7.190 | 6.805 | 6.860 | 4,138,940 | -0.14(-2.00%) |
Sep 20, 2022 | 7.240 | 7.310 | 6.960 | 7.000 | 4,558,754 | -0.36(-4.89%) |
Sep 19, 2022 | 7.300 | 7.440 | 7.190 | 7.360 | 4,356,029 | -0.02(-0.27%) |
Sep 16, 2022 | 7.950 | 7.950 | 7.340 | 7.380 | 6,433,012 | -0.71(-8.78%) |
Sep 15, 2022 | 8.100 | 8.531 | 8.030 | 8.090 | 2,775,552 | -0.08(-0.98%) |
Sep 14, 2022 | 8.310 | 8.480 | 7.960 | 8.170 | 2,149,500 | +0.07(+0.86%) |
Sep 13, 2022 | 8.240 | 8.380 | 7.880 | 8.100 | 3,541,738 | -0.70(-7.95%) |
Sep 12, 2022 | 8.560 | 8.900 | 8.500 | 8.800 | 2,577,237 | +0.31(+3.65%) |
Sep 09, 2022 | 8.190 | 8.540 | 8.040 | 8.490 | 3,269,184 | +0.49(+6.13%) |
Sep 08, 2022 | 7.480 | 8.000 | 7.480 | 8.000 | 3,852,366 | +0.41(+5.40%) |
Sep 07, 2022 | 7.320 | 7.610 | 7.260 | 7.590 | 4,801,242 | +0.27(+3.69%) |
Sep 06, 2022 | 7.830 | 7.830 | 7.230 | 7.320 | 6,612,831 | -0.49(-6.27%) |
Sep 02, 2022 | 8.230 | 8.230 | 7.750 | 7.810 | 4,444,688 | -0.27(-3.34%) |
Sep 01, 2022 | 8.020 | 8.100 | 7.690 | 8.080 | 4,351,497 | -0.11(-1.34%) |
Aug 31, 2022 | 8.690 | 8.690 | 8.160 | 8.190 | 2,749,379 | -0.30(-3.53%) |
Aug 30, 2022 | 8.930 | 9.000 | 8.470 | 8.490 | 3,330,078 | -0.28(-3.19%) |
Aug 29, 2022 | 8.860 | 9.115 | 8.650 | 8.770 | 2,585,589 | -0.25(-2.77%) |
Aug 26, 2022 | 9.620 | 9.710 | 8.950 | 9.020 | 2,855,550 | -0.55(-5.75%) |
Aug 25, 2022 | 9.480 | 9.715 | 9.253 | 9.570 | 2,206,764 | +0.17(+1.81%) |
Aug 24, 2022 | 9.510 | 9.680 | 9.340 | 9.400 | 2,326,952 | -0.08(-0.84%) |
Aug 23, 2022 | 9.510 | 9.670 | 9.340 | 9.480 | 2,554,391 | +0.04(+0.37%) |
Aug 22, 2022 | 9.750 | 9.920 | 9.404 | 9.445 | 2,610,112 | -0.61(-6.02%) |
Aug 19, 2022 | 11.06 | 11.18 | 9.980 | 10.05 | 4,543,942 | -1.32(-11.61%) |
Aug 18, 2022 | 11.78 | 11.90 | 11.30 | 11.37 | 2,530,883 | -0.45(-3.81%) |
Aug 17, 2022 | 12.20 | 12.40 | 11.54 | 11.82 | 2,746,924 | -0.82(-6.49%) |
Aug 16, 2022 | 11.71 | 13.03 | 11.27 | 12.64 | 3,752,525 | +0.75(+6.31%) |
Aug 15, 2022 | 12.69 | 13.00 | 11.85 | 11.89 | 2,500,361 | -0.87(-6.82%) |
Aug 12, 2022 | 12.22 | 12.80 | 11.95 | 12.76 | 2,372,618 | +0.80(+6.69%) |
Aug 11, 2022 | 12.04 | 12.69 | 11.85 | 11.96 | 2,854,963 | +0.34(+2.88%) |
Aug 10, 2022 | 11.48 | 12.35 | 11.48 | 11.62 | 3,277,761 | +0.55(+5.01%) |
Aug 09, 2022 | 11.74 | 11.77 | 10.63 | 11.07 | 4,561,813 | -1.02(-8.44%) |
Aug 08, 2022 | 10.76 | 12.40 | 10.42 | 12.09 | 8,138,329 | +1.71(+16.47%) |
Aug 05, 2022 | 8.680 | 10.48 | 8.510 | 10.38 | 6,991,359 | +1.30(+14.32%) |
Aug 04, 2022 | 8.870 | 9.180 | 8.750 | 9.080 | 5,030,703 | +0.28(+3.18%) |
Aug 03, 2022 | 8.820 | 9.060 | 8.710 | 8.800 | 3,354,357 | +0.10(+1.15%) |
Aug 02, 2022 | 8.450 | 8.880 | 8.340 | 8.700 | 4,328,715 | +0.18(+2.11%) |