Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.930 | 3.223 | 2.770 | 2.960 | 21,672 | -0.02(-0.67%) |
Oct 28, 2022 | 3.000 | 3.000 | 2.950 | 2.980 | 43,670 | -0.03(-1.00%) |
Oct 27, 2022 | 3.300 | 3.415 | 2.690 | 3.010 | 176,497 | -0.28(-8.51%) |
Oct 26, 2022 | 3.470 | 3.480 | 3.270 | 3.290 | 145,578 | -0.14(-4.08%) |
Oct 25, 2022 | 3.450 | 3.600 | 3.400 | 3.430 | 42,186 | -0.02(-0.58%) |
Oct 24, 2022 | 3.680 | 3.725 | 3.380 | 3.450 | 61,155 | -0.23(-6.25%) |
Oct 21, 2022 | 3.800 | 3.860 | 3.590 | 3.680 | 1,566,636 | -0.14(-3.66%) |
Oct 20, 2022 | 4.010 | 4.100 | 3.760 | 3.820 | 26,063 | +0.00(+0.00%) |
Oct 19, 2022 | 4.040 | 4.250 | 3.790 | 3.820 | 50,301 | -0.32(-7.73%) |
Oct 18, 2022 | 4.350 | 4.350 | 4.080 | 4.140 | 41,047 | -0.19(-4.39%) |
Oct 17, 2022 | 4.250 | 4.430 | 4.190 | 4.330 | 19,247 | +0.12(+2.85%) |
Oct 14, 2022 | 4.100 | 4.250 | 4.100 | 4.210 | 18,072 | +0.07(+1.69%) |
Oct 13, 2022 | 4.070 | 4.400 | 4.070 | 4.140 | 14,943 | +0.14(+3.50%) |
Oct 12, 2022 | 3.970 | 4.030 | 3.595 | 4.000 | 11,613 | -0.04(-0.99%) |
Oct 11, 2022 | 3.869 | 4.200 | 3.869 | 4.040 | 9,617 | -0.03(-0.74%) |
Oct 10, 2022 | 4.140 | 4.140 | 3.930 | 4.070 | 13,906 | -0.03(-0.73%) |
Oct 07, 2022 | 4.300 | 4.345 | 4.100 | 4.100 | 18,901 | -0.26(-5.96%) |
Oct 06, 2022 | 4.360 | 4.480 | 4.330 | 4.360 | 13,351 | -0.07(-1.58%) |
Oct 05, 2022 | 4.655 | 4.685 | 4.400 | 4.430 | 22,174 | -0.30(-6.34%) |
Oct 04, 2022 | 4.800 | 4.810 | 4.650 | 4.730 | 27,626 | +0.01(+0.21%) |
Oct 03, 2022 | 4.520 | 4.760 | 4.510 | 4.720 | 17,758 | +0.21(+4.66%) |
Sep 30, 2022 | 4.780 | 4.780 | 4.510 | 4.510 | 24,861 | -0.32(-6.63%) |
Sep 29, 2022 | 4.910 | 5.008 | 4.650 | 4.830 | 12,780 | -0.06(-1.23%) |
Sep 28, 2022 | 5.000 | 5.000 | 4.890 | 4.890 | 10,533 | +0.16(+3.38%) |
Sep 27, 2022 | 4.730 | 4.845 | 4.643 | 4.730 | 14,240 | +0.01(+0.21%) |
Sep 26, 2022 | 4.900 | 5.530 | 4.640 | 4.720 | 101,698 | -0.30(-5.98%) |
Sep 23, 2022 | 5.310 | 5.310 | 5.000 | 5.020 | 25,804 | -0.28(-5.28%) |
Sep 22, 2022 | 5.350 | 5.730 | 5.240 | 5.300 | 15,138 | -0.15(-2.75%) |
Sep 21, 2022 | 5.440 | 5.880 | 5.400 | 5.450 | 25,589 | +0.03(+0.55%) |
Sep 20, 2022 | 5.380 | 5.655 | 5.380 | 5.420 | 50,547 | +0.09(+1.69%) |
Sep 19, 2022 | 5.590 | 5.650 | 5.310 | 5.330 | 47,154 | -0.26(-4.65%) |
Sep 16, 2022 | 6.020 | 6.030 | 5.520 | 5.590 | 110,632 | -0.50(-8.21%) |
Sep 15, 2022 | 6.180 | 6.649 | 6.090 | 6.090 | 41,218 | -0.12(-1.93%) |
Sep 14, 2022 | 6.260 | 6.580 | 6.210 | 6.210 | 51,136 | -0.42(-6.33%) |
Sep 13, 2022 | 6.510 | 7.019 | 6.120 | 6.630 | 420,856 | -0.38(-5.42%) |
Sep 12, 2022 | 7.380 | 7.380 | 6.990 | 7.010 | 30,867 | -0.41(-5.53%) |
Sep 09, 2022 | 7.420 | 7.510 | 7.239 | 7.420 | 48,528 | +0.07(+0.95%) |
Sep 08, 2022 | 7.360 | 7.360 | 6.980 | 7.350 | 29,349 | +0.04(+0.55%) |
Sep 07, 2022 | 7.390 | 7.480 | 7.050 | 7.310 | 42,293 | +0.03(+0.41%) |
Sep 06, 2022 | 7.000 | 7.480 | 6.900 | 7.280 | 132,747 | +0.35(+5.05%) |
Sep 02, 2022 | 6.050 | 7.280 | 5.800 | 6.930 | 236,486 | +0.88(+14.55%) |
Sep 01, 2022 | 4.980 | 6.390 | 4.900 | 6.050 | 102,712 | +0.99(+19.57%) |
Aug 31, 2022 | 5.690 | 6.135 | 4.900 | 5.060 | 289,065 | -0.58(-10.28%) |
Aug 30, 2022 | 5.790 | 5.790 | 5.565 | 5.640 | 6,639 | -0.07(-1.23%) |
Aug 29, 2022 | 5.810 | 5.900 | 5.650 | 5.710 | 9,866 | -0.21(-3.55%) |
Aug 26, 2022 | 5.950 | 6.025 | 5.880 | 5.920 | 49,362 | +0.05(+0.85%) |
Aug 25, 2022 | 6.000 | 6.050 | 5.870 | 5.870 | 9,104 | -0.25(-4.08%) |
Aug 24, 2022 | 5.770 | 6.200 | 5.770 | 6.120 | 34,666 | +0.25(+4.26%) |
Aug 23, 2022 | 5.910 | 5.985 | 5.710 | 5.870 | 9,360 | -0.05(-0.84%) |
Aug 22, 2022 | 6.030 | 6.030 | 5.587 | 5.920 | 9,667 | -0.12(-1.99%) |
Aug 19, 2022 | 6.140 | 6.210 | 5.930 | 6.040 | 6,250 | -0.29(-4.58%) |
Aug 18, 2022 | 6.270 | 6.460 | 5.670 | 6.330 | 17,731 | +0.16(+2.59%) |
Aug 17, 2022 | 5.650 | 6.455 | 5.600 | 6.170 | 74,867 | +0.37(+6.38%) |
Aug 16, 2022 | 5.730 | 5.948 | 5.440 | 5.800 | 17,063 | +0.06(+1.05%) |
Aug 15, 2022 | 5.540 | 5.750 | 5.540 | 5.740 | 14,060 | +0.17(+3.05%) |
Aug 12, 2022 | 5.650 | 5.700 | 5.380 | 5.570 | 972,685 | +0.12(+2.20%) |
Aug 11, 2022 | 4.860 | 5.580 | 4.860 | 5.450 | 32,235 | +0.67(+14.02%) |
Aug 10, 2022 | 4.750 | 4.780 | 4.600 | 4.780 | 12,449 | +0.19(+4.14%) |
Aug 09, 2022 | 5.430 | 5.970 | 4.500 | 4.590 | 73,127 | -0.81(-15.00%) |
Aug 08, 2022 | 5.780 | 5.785 | 5.220 | 5.400 | 54,280 | -0.39(-6.74%) |
Aug 05, 2022 | 5.550 | 5.950 | 5.410 | 5.790 | 137,954 | +0.40(+7.42%) |
Aug 04, 2022 | 4.890 | 5.500 | 4.790 | 5.390 | 33,060 | +0.59(+12.29%) |
Aug 03, 2022 | 5.000 | 5.060 | 4.600 | 4.800 | 31,378 | -0.03(-0.62%) |
Aug 02, 2022 | 4.630 | 4.830 | 4.620 | 4.830 | 24,089 | +0.22(+4.77%) |