Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.810 | 9.970 | 8.760 | 9.530 | 80,859,544 | -2.58(-21.30%) |
Aug 30, 2022 | 14.48 | 15.15 | 11.52 | 12.11 | 107,877,032 | -1.24(-9.29%) |
Aug 29, 2022 | 11.49 | 14.88 | 10.82 | 13.35 | 138,513,696 | +2.65(+24.77%) |
Aug 26, 2022 | 10.55 | 11.42 | 10.10 | 10.70 | 57,215,412 | +0.60(+5.94%) |
Aug 25, 2022 | 10.16 | 10.34 | 9.410 | 10.10 | 35,143,928 | -0.26(-2.51%) |
Aug 24, 2022 | 11.07 | 11.97 | 9.730 | 10.36 | 116,021,680 | +1.58(+18.00%) |
Aug 23, 2022 | 9.630 | 9.820 | 8.449 | 8.780 | 39,561,768 | -0.46(-4.98%) |
Aug 22, 2022 | 9.600 | 11.51 | 9.170 | 9.240 | 77,214,576 | -1.79(-16.23%) |
Aug 19, 2022 | 11.55 | 12.55 | 10.26 | 11.03 | 136,514,160 | -7.52(-40.54%) |
Aug 18, 2022 | 19.06 | 20.81 | 16.16 | 18.55 | 172,416,928 | -4.53(-19.63%) |
Aug 17, 2022 | 26.94 | 30.00 | 22.50 | 23.08 | 260,540,368 | +2.43(+11.77%) |
Aug 16, 2022 | 15.72 | 28.60 | 15.36 | 20.65 | 394,530,048 | +4.65(+29.06%) |
Aug 15, 2022 | 15.00 | 17.05 | 13.37 | 16.00 | 164,305,600 | +3.05(+23.55%) |
Aug 12, 2022 | 11.04 | 13.28 | 10.39 | 12.95 | 80,134,400 | +2.32(+21.83%) |
Aug 11, 2022 | 10.68 | 11.45 | 10.06 | 10.63 | 37,502,160 | +0.12(+1.14%) |
Aug 10, 2022 | 10.60 | 10.63 | 8.880 | 10.51 | 51,923,708 | +0.72(+7.35%) |
Aug 09, 2022 | 11.65 | 11.99 | 8.630 | 9.790 | 74,546,216 | -1.62(-14.20%) |
Aug 08, 2022 | 10.92 | 13.34 | 10.75 | 11.41 | 123,886,968 | +3.25(+39.83%) |
Aug 05, 2022 | 6.660 | 8.290 | 6.520 | 8.160 | 52,776,888 | +2.01(+32.68%) |
Aug 04, 2022 | 6.060 | 6.490 | 6.000 | 6.150 | 9,029,374 | +0.08(+1.32%) |
Aug 03, 2022 | 5.750 | 6.140 | 5.575 | 6.070 | 13,850,072 | +0.28(+4.84%) |
Aug 02, 2022 | 5.780 | 6.530 | 5.640 | 5.790 | 19,025,776 | +0.02(+0.35%) |
Aug 01, 2022 | 4.940 | 5.770 | 4.858 | 5.770 | 11,431,876 | +0.74(+14.71%) |
Jul 29, 2022 | 4.820 | 5.070 | 4.690 | 5.030 | 8,428,715 | +0.19(+3.93%) |
Jul 28, 2022 | 4.650 | 4.840 | 4.550 | 4.840 | 3,895,949 | +0.16(+3.42%) |
Jul 27, 2022 | 4.680 | 4.770 | 4.540 | 4.680 | 6,510,823 | +0.08(+1.74%) |
Jul 26, 2022 | 4.820 | 4.860 | 4.590 | 4.600 | 7,393,292 | -0.44(-8.73%) |
Jul 25, 2022 | 5.100 | 5.115 | 4.771 | 5.040 | 6,421,989 | -0.07(-1.37%) |
Jul 22, 2022 | 5.800 | 5.800 | 5.050 | 5.110 | 9,401,712 | -0.70(-12.05%) |
Jul 21, 2022 | 5.550 | 5.840 | 5.180 | 5.810 | 18,248,654 | +0.22(+3.94%) |
Jul 20, 2022 | 5.220 | 5.710 | 5.210 | 5.590 | 7,274,043 | +0.34(+6.48%) |
Jul 19, 2022 | 5.010 | 5.370 | 5.010 | 5.250 | 6,487,493 | +0.29(+5.85%) |
Jul 18, 2022 | 4.990 | 5.210 | 4.940 | 4.960 | 5,931,395 | +0.00(+0.00%) |
Jul 15, 2022 | 4.810 | 5.080 | 4.720 | 4.960 | 8,156,173 | +0.23(+4.86%) |
Jul 14, 2022 | 4.970 | 5.090 | 4.700 | 4.730 | 7,761,983 | -0.35(-6.89%) |
Jul 13, 2022 | 4.960 | 5.200 | 4.902 | 5.080 | 6,227,751 | +0.04(+0.79%) |
Jul 12, 2022 | 4.800 | 5.270 | 4.780 | 5.040 | 10,382,253 | +0.24(+5.00%) |
Jul 11, 2022 | 5.050 | 5.120 | 4.740 | 4.800 | 8,287,987 | -0.29(-5.70%) |
Jul 08, 2022 | 5.300 | 5.420 | 5.010 | 5.090 | 16,182,864 | -0.35(-6.43%) |
Jul 07, 2022 | 4.780 | 5.950 | 4.640 | 5.440 | 61,706,736 | +0.97(+21.70%) |
Jul 06, 2022 | 4.710 | 4.760 | 4.440 | 4.470 | 13,831,589 | -0.17(-3.66%) |
Jul 05, 2022 | 4.600 | 4.825 | 4.460 | 4.640 | 13,169,216 | -0.07(-1.49%) |
Jul 01, 2022 | 4.900 | 5.020 | 4.380 | 4.710 | 15,458,272 | -0.26(-5.23%) |
Jun 30, 2022 | 4.850 | 5.330 | 4.730 | 4.970 | 19,227,212 | -0.02(-0.40%) |
Jun 29, 2022 | 5.460 | 5.460 | 4.905 | 4.990 | 35,076,564 | -1.54(-23.58%) |
Jun 28, 2022 | 6.700 | 6.870 | 6.345 | 6.530 | 8,468,790 | -0.22(-3.26%) |
Jun 27, 2022 | 6.770 | 7.020 | 6.405 | 6.750 | 7,453,262 | -0.25(-3.57%) |
Jun 24, 2022 | 7.170 | 7.480 | 6.785 | 7.000 | 10,018,222 | -0.13(-1.82%) |
Jun 23, 2022 | 6.550 | 7.150 | 6.470 | 7.130 | 5,722,528 | +0.56(+8.52%) |
Jun 22, 2022 | 6.390 | 6.920 | 6.220 | 6.570 | 6,663,163 | -0.13(-1.94%) |
Jun 21, 2022 | 6.880 | 7.170 | 6.650 | 6.700 | 5,430,174 | +0.02(+0.30%) |
Jun 17, 2022 | 6.200 | 6.850 | 6.075 | 6.680 | 10,175,423 | +0.55(+8.97%) |
Jun 16, 2022 | 6.390 | 6.400 | 5.948 | 6.130 | 6,859,614 | -0.48(-7.26%) |
Jun 15, 2022 | 6.950 | 7.190 | 6.503 | 6.610 | 6,598,800 | -0.33(-4.82%) |
Jun 14, 2022 | 6.530 | 6.950 | 6.300 | 6.945 | 4,882,007 | +0.48(+7.34%) |
Jun 13, 2022 | 6.830 | 6.870 | 6.360 | 6.470 | 5,791,308 | -0.65(-9.13%) |
Jun 10, 2022 | 7.180 | 7.370 | 7.000 | 7.120 | 4,717,731 | -0.24(-3.26%) |
Jun 09, 2022 | 8.100 | 8.130 | 7.330 | 7.360 | 6,245,018 | -0.79(-9.69%) |
Jun 08, 2022 | 8.420 | 8.680 | 8.105 | 8.150 | 5,194,392 | -0.27(-3.21%) |
Jun 07, 2022 | 7.900 | 8.480 | 7.764 | 8.420 | 5,112,998 | +0.32(+3.95%) |
Jun 06, 2022 | 8.160 | 8.390 | 7.940 | 8.100 | 4,229,185 | +0.00(+0.00%) |
Jun 03, 2022 | 8.220 | 8.410 | 8.010 | 8.100 | 4,382,659 | -0.33(-3.91%) |
Jun 02, 2022 | 8.330 | 8.930 | 8.055 | 8.430 | 9,066,342 | +0.05(+0.60%) |