Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.400 | 4.500 | 4.200 | 4.200 | 7,088 | -0.14(-3.29%) |
Oct 28, 2022 | 4.000 | 4.400 | 3.885 | 4.343 | 23,519 | +0.22(+5.36%) |
Oct 27, 2022 | 4.000 | 4.380 | 4.000 | 4.122 | 5,405 | -0.06(-1.39%) |
Oct 26, 2022 | 4.200 | 4.400 | 4.000 | 4.180 | 25,818 | +0.13(+3.18%) |
Oct 25, 2022 | 3.800 | 4.411 | 3.800 | 4.051 | 6,924 | +0.25(+6.61%) |
Oct 24, 2022 | 4.480 | 4.480 | 3.800 | 3.800 | 54,899 | -0.80(-17.46%) |
Oct 21, 2022 | 4.510 | 4.950 | 4.510 | 4.604 | 2,790 | -0.18(-3.84%) |
Oct 20, 2022 | 4.600 | 4.900 | 4.556 | 4.788 | 6,699 | +0.19(+4.09%) |
Oct 19, 2022 | 4.600 | 4.950 | 4.600 | 4.600 | 7,729 | -0.10(-2.15%) |
Oct 18, 2022 | 4.750 | 5.000 | 4.500 | 4.701 | 17,208 | -0.09(-1.86%) |
Oct 17, 2022 | 5.100 | 5.072 | 4.790 | 4.790 | 4,973 | +0.29(+6.44%) |
Oct 14, 2022 | 4.900 | 5.155 | 4.306 | 4.500 | 32,533 | -0.50(-9.93%) |
Oct 13, 2022 | 4.602 | 5.141 | 4.602 | 4.996 | 17,842 | +0.18(+3.72%) |
Oct 12, 2022 | 5.144 | 5.400 | 4.653 | 4.817 | 38,852 | -0.55(-10.25%) |
Oct 11, 2022 | 5.400 | 5.689 | 5.013 | 5.367 | 12,426 | -0.14(-2.60%) |
Oct 10, 2022 | 5.600 | 5.840 | 5.400 | 5.510 | 6,298 | -0.11(-1.96%) |
Oct 07, 2022 | 6.300 | 6.572 | 5.616 | 5.620 | 9,752 | -0.81(-12.54%) |
Oct 06, 2022 | 6.560 | 6.762 | 6.201 | 6.426 | 8,997 | -0.25(-3.67%) |
Oct 05, 2022 | 6.300 | 6.700 | 6.110 | 6.671 | 5,796 | +0.17(+2.63%) |
Oct 04, 2022 | 6.150 | 6.560 | 5.980 | 6.500 | 14,054 | +0.50(+8.33%) |
Oct 03, 2022 | 5.700 | 6.199 | 5.544 | 6.000 | 15,815 | +0.11(+1.88%) |
Sep 30, 2022 | 6.100 | 6.201 | 5.800 | 5.889 | 28,980 | -0.16(-2.66%) |
Sep 29, 2022 | 6.715 | 6.715 | 6.047 | 6.050 | 16,534 | -0.75(-11.09%) |
Sep 28, 2022 | 7.000 | 7.000 | 6.700 | 6.805 | 7,608 | -0.40(-5.49%) |
Sep 27, 2022 | 7.000 | 7.560 | 7.000 | 7.200 | 2,939 | +0.02(+0.29%) |
Sep 26, 2022 | 6.722 | 7.401 | 6.700 | 7.179 | 19,090 | +0.25(+3.58%) |
Sep 23, 2022 | 7.200 | 7.200 | 6.601 | 6.931 | 21,867 | -0.52(-6.97%) |
Sep 22, 2022 | 7.600 | 7.774 | 7.100 | 7.450 | 8,428 | -0.33(-4.20%) |
Sep 21, 2022 | 8.100 | 8.399 | 7.500 | 7.777 | 13,939 | -0.32(-3.99%) |
Sep 20, 2022 | 8.100 | 8.350 | 8.000 | 8.100 | 7,373 | -0.10(-1.22%) |
Sep 19, 2022 | 8.200 | 8.500 | 8.056 | 8.200 | 12,549 | -0.39(-4.55%) |
Sep 16, 2022 | 8.400 | 8.723 | 8.400 | 8.591 | 4,020 | -0.10(-1.13%) |
Sep 15, 2022 | 8.700 | 8.899 | 8.511 | 8.689 | 4,265 | -0.01(-0.11%) |
Sep 14, 2022 | 8.600 | 8.840 | 8.401 | 8.699 | 8,351 | -0.14(-1.60%) |
Sep 13, 2022 | 8.800 | 9.200 | 8.600 | 8.840 | 9,278 | -0.36(-3.91%) |
Sep 12, 2022 | 8.900 | 9.470 | 8.900 | 9.200 | 21,518 | +0.28(+3.16%) |
Sep 09, 2022 | 8.600 | 9.200 | 8.600 | 8.918 | 15,627 | +0.12(+1.35%) |
Sep 08, 2022 | 8.751 | 9.000 | 8.601 | 8.799 | 11,302 | +0.05(+0.55%) |
Sep 07, 2022 | 8.400 | 8.952 | 8.400 | 8.751 | 8,224 | +0.15(+1.78%) |
Sep 06, 2022 | 8.955 | 8.998 | 8.403 | 8.598 | 14,698 | -0.40(-4.47%) |
Sep 02, 2022 | 9.000 | 9.199 | 8.900 | 9.000 | 7,893 | -0.04(-0.45%) |
Sep 01, 2022 | 9.400 | 9.350 | 8.700 | 9.041 | 18,101 | -0.42(-4.42%) |
Aug 31, 2022 | 9.800 | 9.800 | 9.400 | 9.459 | 12,392 | -0.23(-2.36%) |
Aug 30, 2022 | 10.00 | 10.30 | 9.301 | 9.688 | 21,690 | -0.30(-3.03%) |
Aug 29, 2022 | 9.800 | 10.20 | 9.800 | 9.991 | 11,054 | -0.01(-0.09%) |
Aug 26, 2022 | 11.00 | 11.02 | 9.700 | 10.00 | 38,130 | -0.30(-2.91%) |
Aug 25, 2022 | 10.70 | 10.78 | 10.20 | 10.30 | 23,898 | +0.30(+3.00%) |
Aug 24, 2022 | 10.60 | 10.60 | 9.505 | 10.00 | 36,976 | -0.60(-5.66%) |
Aug 23, 2022 | 11.40 | 12.00 | 10.50 | 10.60 | 46,265 | -1.00(-8.62%) |
Aug 22, 2022 | 11.60 | 12.00 | 11.50 | 11.60 | 62,897 | -2.10(-15.33%) |
Aug 19, 2022 | 14.80 | 16.50 | 13.00 | 13.70 | 156,235 | -3.90(-22.16%) |
Aug 18, 2022 | 13.10 | 18.80 | 11.90 | 17.60 | 697,457 | +5.11(+40.95%) |
Aug 17, 2022 | 11.90 | 12.89 | 11.50 | 12.49 | 38,765 | +0.69(+5.82%) |
Aug 16, 2022 | 11.30 | 12.10 | 11.30 | 11.80 | 15,415 | +0.30(+2.61%) |
Aug 15, 2022 | 11.40 | 11.80 | 11.30 | 11.50 | 8,020 | +0.10(+0.88%) |
Aug 12, 2022 | 11.45 | 11.70 | 11.35 | 11.40 | 11,186 | +0.00(+0.00%) |
Aug 11, 2022 | 11.80 | 12.00 | 11.30 | 11.40 | 18,321 | -0.10(-0.87%) |
Aug 10, 2022 | 11.90 | 12.20 | 11.20 | 11.50 | 11,907 | -0.30(-2.54%) |
Aug 09, 2022 | 12.50 | 12.50 | 11.50 | 11.80 | 8,006 | -0.70(-5.60%) |
Aug 08, 2022 | 11.70 | 13.41 | 11.20 | 12.50 | 78,955 | +1.20(+10.62%) |
Aug 05, 2022 | 11.30 | 11.60 | 11.00 | 11.30 | 5,579 | +0.00(+0.00%) |
Aug 04, 2022 | 11.60 | 11.70 | 11.20 | 11.30 | 6,385 | -0.10(-0.88%) |
Aug 03, 2022 | 11.40 | 11.80 | 11.40 | 11.40 | 8,613 | +0.10(+0.88%) |
Aug 02, 2022 | 11.10 | 11.90 | 11.10 | 11.30 | 10,001 | +0.20(+1.80%) |