Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.350 | 3.930 | 3.303 | 3.740 | 342,474 | +0.55(+17.24%) |
Aug 30, 2022 | 3.440 | 3.595 | 3.170 | 3.190 | 133,794 | -0.25(-7.27%) |
Aug 29, 2022 | 3.410 | 3.520 | 3.330 | 3.440 | 110,531 | -0.07(-1.99%) |
Aug 26, 2022 | 3.680 | 3.680 | 3.430 | 3.510 | 106,514 | -0.15(-4.10%) |
Aug 25, 2022 | 3.460 | 3.670 | 3.420 | 3.660 | 162,779 | +0.25(+7.33%) |
Aug 24, 2022 | 3.440 | 3.780 | 3.350 | 3.410 | 398,692 | +0.01(+0.29%) |
Aug 23, 2022 | 3.170 | 3.417 | 3.070 | 3.400 | 194,213 | +0.25(+7.94%) |
Aug 22, 2022 | 3.440 | 3.490 | 3.060 | 3.150 | 333,608 | -0.29(-8.43%) |
Aug 19, 2022 | 3.420 | 3.500 | 3.260 | 3.440 | 186,007 | +0.03(+0.88%) |
Aug 18, 2022 | 3.500 | 3.580 | 3.190 | 3.410 | 393,639 | -0.02(-0.58%) |
Aug 17, 2022 | 3.840 | 3.840 | 3.430 | 3.430 | 873,868 | -0.49(-12.50%) |
Aug 16, 2022 | 4.330 | 4.560 | 3.840 | 3.920 | 439,883 | -0.40(-9.26%) |
Aug 15, 2022 | 5.250 | 5.305 | 4.250 | 4.320 | 499,700 | -0.93(-17.71%) |
Aug 12, 2022 | 5.200 | 5.260 | 4.850 | 5.250 | 272,211 | +0.26(+5.21%) |
Aug 11, 2022 | 5.080 | 5.288 | 4.860 | 4.990 | 225,445 | +0.13(+2.67%) |
Aug 10, 2022 | 6.000 | 6.150 | 4.750 | 4.860 | 546,294 | -0.94(-16.21%) |
Aug 09, 2022 | 5.730 | 6.140 | 5.540 | 5.800 | 704,819 | +0.10(+1.75%) |
Aug 08, 2022 | 4.800 | 5.860 | 4.769 | 5.700 | 1,939,282 | +1.07(+23.11%) |
Aug 05, 2022 | 4.590 | 4.649 | 4.330 | 4.630 | 201,556 | +0.21(+4.75%) |
Aug 04, 2022 | 4.400 | 4.440 | 4.210 | 4.420 | 66,570 | +0.14(+3.27%) |
Aug 03, 2022 | 4.130 | 4.400 | 4.032 | 4.280 | 179,678 | +0.20(+4.90%) |
Aug 02, 2022 | 3.910 | 4.080 | 3.851 | 4.080 | 80,196 | +0.20(+5.15%) |
Aug 01, 2022 | 4.090 | 4.220 | 3.850 | 3.880 | 102,393 | -0.14(-3.48%) |
Jul 29, 2022 | 3.950 | 4.045 | 3.770 | 4.020 | 90,202 | +0.22(+5.79%) |
Jul 28, 2022 | 3.530 | 3.955 | 3.420 | 3.800 | 71,759 | +0.30(+8.57%) |
Jul 27, 2022 | 3.380 | 3.590 | 3.380 | 3.500 | 65,872 | +0.02(+0.43%) |
Jul 26, 2022 | 3.950 | 4.000 | 3.480 | 3.485 | 237,761 | -0.45(-11.44%) |
Jul 25, 2022 | 4.020 | 4.179 | 3.920 | 3.935 | 196,736 | -0.10(-2.60%) |
Jul 22, 2022 | 4.500 | 4.600 | 3.980 | 4.040 | 139,070 | -0.45(-10.02%) |
Jul 21, 2022 | 4.440 | 4.520 | 4.290 | 4.490 | 107,021 | +0.12(+2.75%) |
Jul 20, 2022 | 4.250 | 4.410 | 4.170 | 4.370 | 142,002 | +0.22(+5.30%) |
Jul 19, 2022 | 4.670 | 4.750 | 4.055 | 4.150 | 160,232 | -0.45(-9.78%) |
Jul 18, 2022 | 4.240 | 4.670 | 4.200 | 4.600 | 144,710 | +0.50(+12.20%) |
Jul 15, 2022 | 4.080 | 4.180 | 3.916 | 4.100 | 127,907 | +0.07(+1.74%) |
Jul 14, 2022 | 4.100 | 4.180 | 3.930 | 4.030 | 361,338 | -0.19(-4.50%) |
Jul 13, 2022 | 4.990 | 5.000 | 4.200 | 4.220 | 389,147 | -0.77(-15.43%) |
Jul 12, 2022 | 4.880 | 5.000 | 4.270 | 4.990 | 683,212 | +0.72(+16.86%) |
Jul 11, 2022 | 4.600 | 4.990 | 4.149 | 4.270 | 1,588,734 | +0.02(+0.47%) |
Jul 08, 2022 | 3.430 | 4.370 | 3.290 | 4.250 | 2,695,063 | +1.26(+42.14%) |
Jul 07, 2022 | 2.830 | 3.000 | 2.790 | 2.990 | 83,891 | +0.25(+9.12%) |
Jul 06, 2022 | 2.590 | 2.780 | 2.560 | 2.740 | 39,690 | +0.25(+10.04%) |
Jul 05, 2022 | 2.290 | 2.505 | 2.230 | 2.490 | 39,981 | +0.15(+6.41%) |
Jul 01, 2022 | 2.140 | 2.380 | 2.140 | 2.340 | 28,250 | +0.17(+7.83%) |
Jun 30, 2022 | 2.050 | 2.210 | 2.010 | 2.170 | 43,494 | +0.17(+8.50%) |
Jun 29, 2022 | 2.140 | 2.169 | 2.000 | 2.000 | 66,523 | -0.10(-4.76%) |
Jun 28, 2022 | 2.270 | 2.380 | 2.100 | 2.100 | 32,828 | -0.18(-7.89%) |
Jun 27, 2022 | 2.110 | 2.290 | 2.050 | 2.280 | 44,891 | +0.23(+11.22%) |
Jun 24, 2022 | 2.250 | 2.360 | 2.000 | 2.050 | 144,889 | -0.19(-8.48%) |
Jun 23, 2022 | 2.300 | 2.300 | 2.080 | 2.240 | 58,098 | -0.06(-2.61%) |
Jun 22, 2022 | 2.240 | 2.400 | 2.210 | 2.300 | 55,433 | +0.00(+0.00%) |
Jun 21, 2022 | 2.330 | 2.420 | 2.150 | 2.300 | 83,351 | -0.01(-0.43%) |
Jun 17, 2022 | 2.180 | 2.380 | 2.090 | 2.310 | 45,652 | +0.19(+8.96%) |
Jun 16, 2022 | 2.130 | 2.160 | 2.060 | 2.120 | 23,383 | -0.09(-4.07%) |
Jun 15, 2022 | 2.210 | 2.420 | 2.030 | 2.210 | 71,159 | +0.08(+3.76%) |
Jun 14, 2022 | 2.200 | 2.320 | 2.110 | 2.130 | 24,667 | -0.06(-2.74%) |
Jun 13, 2022 | 2.450 | 2.450 | 2.185 | 2.190 | 69,488 | -0.33(-13.10%) |
Jun 10, 2022 | 2.650 | 2.691 | 2.490 | 2.520 | 47,135 | -0.16(-5.97%) |
Jun 09, 2022 | 2.720 | 3.010 | 2.672 | 2.680 | 110,411 | -0.05(-1.83%) |
Jun 08, 2022 | 2.980 | 3.110 | 2.730 | 2.730 | 53,825 | -0.28(-9.30%) |
Jun 07, 2022 | 2.900 | 3.095 | 2.879 | 3.010 | 64,203 | +0.11(+3.79%) |
Jun 06, 2022 | 3.070 | 3.195 | 2.900 | 2.900 | 52,741 | -0.11(-3.65%) |
Jun 03, 2022 | 3.030 | 3.100 | 3.000 | 3.010 | 40,536 | -0.10(-3.22%) |
Jun 02, 2022 | 2.920 | 3.150 | 2.920 | 3.110 | 23,159 | +0.17(+5.78%) |