Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.980 | 4.990 | 4.600 | 4.648 | 289,199 | -0.25(-5.18%) |
Aug 30, 2022 | 5.070 | 5.130 | 4.740 | 4.902 | 211,423 | -0.15(-2.93%) |
Aug 29, 2022 | 5.170 | 5.170 | 4.740 | 5.050 | 446,237 | -0.22(-4.25%) |
Aug 26, 2022 | 5.500 | 5.649 | 5.050 | 5.274 | 453,055 | -0.30(-5.35%) |
Aug 25, 2022 | 5.900 | 5.900 | 5.500 | 5.572 | 405,967 | -0.23(-3.93%) |
Aug 24, 2022 | 5.700 | 5.964 | 5.510 | 5.800 | 361,445 | +0.12(+2.08%) |
Aug 23, 2022 | 6.028 | 6.040 | 5.655 | 5.682 | 408,758 | -0.42(-6.85%) |
Aug 22, 2022 | 6.072 | 6.198 | 5.908 | 6.100 | 377,523 | +0.00(+0.00%) |
Aug 19, 2022 | 6.500 | 6.600 | 5.800 | 6.100 | 845,665 | -0.00(-0.02%) |
Aug 18, 2022 | 6.400 | 6.998 | 6.025 | 6.101 | 3,088,280 | -3.60(-37.11%) |
Aug 17, 2022 | 12.50 | 12.70 | 9.400 | 9.701 | 791,912 | -4.00(-29.19%) |
Aug 16, 2022 | 13.00 | 13.80 | 11.90 | 13.70 | 700,738 | +0.80(+6.20%) |
Aug 15, 2022 | 15.70 | 16.69 | 12.60 | 12.90 | 2,791,501 | -0.20(-1.53%) |
Aug 12, 2022 | 18.30 | 18.50 | 12.60 | 13.10 | 9,454,571 | +4.60(+54.10%) |
Aug 11, 2022 | 10.10 | 10.20 | 8.500 | 8.501 | 59,105 | -1.20(-12.36%) |
Aug 10, 2022 | 9.000 | 9.700 | 8.700 | 9.700 | 33,349 | +1.00(+11.49%) |
Aug 09, 2022 | 10.30 | 10.30 | 8.350 | 8.700 | 82,985 | -1.60(-15.53%) |
Aug 08, 2022 | 9.900 | 10.60 | 9.522 | 10.30 | 141,286 | +1.65(+19.05%) |
Aug 05, 2022 | 7.500 | 8.772 | 7.200 | 8.652 | 67,562 | +1.15(+15.36%) |
Aug 04, 2022 | 7.300 | 7.700 | 6.901 | 7.500 | 56,795 | +0.30(+4.17%) |
Aug 03, 2022 | 6.600 | 7.300 | 6.350 | 7.200 | 44,767 | +0.65(+9.96%) |
Aug 02, 2022 | 6.300 | 6.700 | 6.300 | 6.548 | 24,021 | +0.05(+0.74%) |
Aug 01, 2022 | 6.655 | 6.737 | 6.300 | 6.500 | 27,371 | -0.13(-2.02%) |
Jul 29, 2022 | 7.000 | 7.000 | 6.500 | 6.634 | 22,374 | -0.17(-2.54%) |
Jul 28, 2022 | 6.690 | 6.900 | 6.500 | 6.807 | 25,532 | -0.09(-1.30%) |
Jul 27, 2022 | 6.340 | 6.989 | 6.200 | 6.897 | 24,586 | +0.56(+8.79%) |
Jul 26, 2022 | 6.500 | 6.680 | 6.200 | 6.340 | 23,453 | -0.36(-5.30%) |
Jul 25, 2022 | 6.875 | 7.098 | 6.507 | 6.695 | 15,331 | -0.05(-0.74%) |
Jul 22, 2022 | 6.900 | 7.160 | 6.689 | 6.745 | 29,892 | -0.43(-6.06%) |
Jul 21, 2022 | 6.900 | 7.230 | 6.903 | 7.180 | 14,643 | +0.08(+1.11%) |
Jul 20, 2022 | 6.700 | 7.200 | 6.660 | 7.101 | 24,808 | -0.05(-0.69%) |
Jul 19, 2022 | 7.200 | 7.500 | 6.810 | 7.150 | 38,132 | -0.00(-0.07%) |
Jul 18, 2022 | 6.600 | 7.443 | 6.645 | 7.155 | 54,705 | +0.65(+10.06%) |
Jul 15, 2022 | 6.800 | 7.000 | 6.401 | 6.501 | 29,762 | +0.14(+2.12%) |
Jul 14, 2022 | 7.266 | 7.400 | 6.250 | 6.366 | 54,643 | -0.71(-10.06%) |
Jul 13, 2022 | 6.500 | 7.700 | 6.301 | 7.078 | 130,120 | +0.85(+13.61%) |
Jul 12, 2022 | 5.840 | 6.230 | 5.840 | 6.230 | 24,856 | +0.35(+5.93%) |
Jul 11, 2022 | 6.100 | 6.150 | 5.881 | 5.881 | 50,223 | -0.12(-1.98%) |
Jul 08, 2022 | 5.900 | 6.100 | 5.900 | 6.000 | 42,865 | +0.00(+0.00%) |
Jul 07, 2022 | 5.800 | 6.210 | 5.835 | 6.000 | 29,445 | +0.08(+1.40%) |
Jul 06, 2022 | 6.296 | 6.296 | 5.800 | 5.917 | 39,859 | -0.17(-2.86%) |
Jul 05, 2022 | 6.400 | 6.400 | 6.000 | 6.091 | 88,400 | -0.17(-2.68%) |
Jul 01, 2022 | 5.620 | 6.300 | 5.588 | 6.259 | 24,675 | +0.62(+11.07%) |
Jun 30, 2022 | 5.900 | 6.346 | 5.500 | 5.635 | 73,148 | -0.37(-6.08%) |
Jun 29, 2022 | 6.000 | 6.200 | 5.950 | 6.000 | 16,066 | +0.04(+0.60%) |
Jun 28, 2022 | 6.000 | 6.200 | 5.934 | 5.964 | 21,172 | -0.03(-0.43%) |
Jun 27, 2022 | 5.900 | 6.137 | 5.900 | 5.990 | 25,968 | +0.05(+0.81%) |
Jun 24, 2022 | 6.091 | 6.301 | 5.910 | 5.942 | 32,634 | -0.06(-0.97%) |
Jun 23, 2022 | 6.186 | 6.186 | 5.901 | 6.000 | 43,568 | +0.10(+1.66%) |
Jun 22, 2022 | 5.800 | 6.199 | 5.800 | 5.902 | 28,463 | -0.02(-0.30%) |
Jun 21, 2022 | 6.300 | 6.300 | 5.920 | 5.920 | 48,956 | +0.02(+0.34%) |
Jun 17, 2022 | 5.810 | 6.400 | 5.810 | 5.900 | 34,407 | +0.00(+0.00%) |
Jun 16, 2022 | 6.200 | 6.200 | 5.700 | 5.900 | 28,752 | -0.06(-1.06%) |
Jun 15, 2022 | 6.000 | 6.400 | 5.930 | 5.963 | 74,634 | -0.03(-0.45%) |
Jun 14, 2022 | 6.315 | 6.789 | 5.905 | 5.990 | 58,817 | -0.41(-6.39%) |
Jun 13, 2022 | 6.500 | 6.600 | 6.000 | 6.399 | 32,616 | -0.40(-5.88%) |
Jun 10, 2022 | 6.900 | 7.200 | 6.605 | 6.799 | 63,067 | -0.20(-2.87%) |
Jun 09, 2022 | 7.100 | 7.256 | 6.911 | 7.000 | 22,076 | +0.00(+0.00%) |
Jun 08, 2022 | 7.100 | 7.400 | 6.900 | 7.000 | 47,138 | +0.03(+0.36%) |
Jun 07, 2022 | 7.200 | 7.300 | 6.601 | 6.975 | 75,641 | -0.08(-1.18%) |
Jun 06, 2022 | 7.789 | 7.899 | 7.000 | 7.058 | 56,784 | -0.72(-9.28%) |
Jun 03, 2022 | 7.800 | 7.800 | 7.500 | 7.780 | 23,515 | +0.11(+1.43%) |
Jun 02, 2022 | 7.700 | 7.948 | 7.600 | 7.670 | 24,201 | -0.10(-1.25%) |