Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.057 | 4.604 | 3.988 | 4.256 | 164,729 | +0.17(+4.26%) |
Aug 30, 2022 | 4.321 | 4.331 | 3.978 | 4.082 | 111,612 | -0.15(-3.64%) |
Aug 29, 2022 | 4.087 | 4.385 | 3.849 | 4.236 | 131,381 | +0.10(+2.40%) |
Aug 26, 2022 | 4.187 | 4.346 | 4.117 | 4.137 | 861,571 | -0.05(-1.19%) |
Aug 25, 2022 | 4.147 | 4.326 | 4.127 | 4.187 | 190,635 | -0.19(-4.32%) |
Aug 24, 2022 | 4.067 | 4.425 | 4.027 | 4.375 | 830,635 | +0.37(+9.18%) |
Aug 23, 2022 | 3.610 | 4.017 | 3.610 | 4.008 | 182,308 | +0.50(+14.16%) |
Aug 22, 2022 | 3.471 | 3.560 | 3.433 | 3.510 | 102,630 | -0.04(-1.12%) |
Aug 19, 2022 | 3.540 | 3.630 | 3.431 | 3.550 | 142,768 | -0.06(-1.65%) |
Aug 18, 2022 | 3.829 | 3.928 | 3.540 | 3.610 | 121,738 | -0.12(-3.20%) |
Aug 17, 2022 | 3.759 | 4.216 | 3.659 | 3.729 | 719,859 | -0.09(-2.34%) |
Aug 16, 2022 | 3.441 | 4.375 | 3.441 | 3.819 | 2,776,982 | +0.34(+9.71%) |
Aug 15, 2022 | 3.122 | 3.500 | 3.093 | 3.480 | 562,555 | +0.36(+11.46%) |
Aug 12, 2022 | 3.182 | 3.192 | 3.063 | 3.122 | 231,088 | +0.05(+1.62%) |
Aug 11, 2022 | 3.401 | 3.441 | 3.073 | 3.073 | 514,396 | -0.36(-10.43%) |
Aug 10, 2022 | 3.480 | 3.749 | 3.321 | 3.431 | 503,473 | +0.06(+1.77%) |
Aug 09, 2022 | 3.590 | 3.590 | 3.277 | 3.371 | 210,513 | -0.22(-6.09%) |
Aug 08, 2022 | 3.431 | 3.630 | 3.431 | 3.590 | 180,940 | +0.25(+7.44%) |
Aug 05, 2022 | 3.301 | 3.441 | 3.301 | 3.341 | 522,206 | -0.01(-0.30%) |
Aug 04, 2022 | 3.212 | 3.471 | 3.212 | 3.351 | 541,947 | +0.23(+7.32%) |
Aug 03, 2022 | 2.983 | 3.162 | 2.934 | 3.122 | 748,046 | +0.16(+5.37%) |
Aug 02, 2022 | 2.983 | 3.023 | 2.909 | 2.963 | 117,589 | -0.08(-2.61%) |
Aug 01, 2022 | 2.983 | 3.142 | 2.894 | 3.043 | 226,842 | -0.12(-3.77%) |
Jul 29, 2022 | 3.232 | 3.272 | 3.013 | 3.162 | 539,937 | -0.18(-5.36%) |
Jul 28, 2022 | 3.162 | 3.341 | 3.073 | 3.341 | 439,322 | +0.20(+6.33%) |
Jul 27, 2022 | 2.973 | 3.148 | 2.904 | 3.142 | 453,764 | +0.26(+8.97%) |
Jul 26, 2022 | 2.854 | 2.934 | 2.804 | 2.884 | 125,201 | -0.12(-3.97%) |
Jul 25, 2022 | 2.943 | 3.013 | 2.844 | 3.003 | 189,003 | +0.05(+1.68%) |
Jul 22, 2022 | 3.003 | 3.053 | 2.914 | 2.953 | 129,472 | -0.04(-1.33%) |
Jul 21, 2022 | 2.755 | 3.003 | 2.755 | 2.993 | 191,981 | +0.25(+9.06%) |
Jul 20, 2022 | 2.685 | 2.854 | 2.685 | 2.745 | 542,845 | +0.09(+3.37%) |
Jul 19, 2022 | 2.466 | 2.675 | 2.466 | 2.655 | 242,169 | +0.17(+6.80%) |
Jul 18, 2022 | 2.466 | 2.530 | 2.397 | 2.486 | 141,017 | -0.01(-0.40%) |
Jul 15, 2022 | 2.416 | 2.546 | 2.374 | 2.496 | 821,946 | +0.08(+3.29%) |
Jul 14, 2022 | 2.317 | 2.496 | 2.257 | 2.416 | 218,200 | -0.02(-0.82%) |
Jul 13, 2022 | 2.436 | 2.516 | 2.387 | 2.436 | 181,762 | -0.10(-3.92%) |
Jul 12, 2022 | 2.566 | 2.675 | 2.446 | 2.536 | 206,786 | -0.07(-2.67%) |
Jul 11, 2022 | 2.735 | 2.735 | 2.556 | 2.605 | 187,510 | -0.22(-7.75%) |
Jul 08, 2022 | 2.993 | 2.993 | 2.814 | 2.824 | 41,285 | -0.20(-6.58%) |
Jul 07, 2022 | 2.973 | 3.152 | 2.904 | 3.023 | 1,270,019 | -0.03(-0.98%) |
Jul 06, 2022 | 3.023 | 3.103 | 2.814 | 3.053 | 2,487,487 | +0.05(+1.66%) |
Jul 05, 2022 | 2.586 | 3.669 | 2.541 | 3.003 | 1,248,176 | +0.25(+9.03%) |
Jul 01, 2022 | 2.655 | 2.854 | 2.586 | 2.755 | 595,990 | +0.67(+31.90%) |
Jun 30, 2022 | 2.755 | 2.854 | 2.088 | 2.088 | 329,027 | -0.74(-26.06%) |
Jun 29, 2022 | 3.083 | 3.093 | 2.824 | 2.824 | 62,568 | -0.21(-6.89%) |
Jun 28, 2022 | 3.172 | 3.202 | 3.033 | 3.033 | 72,220 | -0.14(-4.39%) |
Jun 27, 2022 | 3.381 | 3.381 | 3.103 | 3.172 | 161,196 | -0.20(-5.90%) |
Jun 24, 2022 | 3.640 | 3.640 | 3.048 | 3.371 | 1,572,672 | -0.09(-2.59%) |