Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.360 | 2.700 | 2.230 | 2.630 | 92,048 | +0.33(+14.35%) |
Aug 30, 2022 | 2.360 | 2.370 | 2.230 | 2.300 | 14,267 | -0.04(-1.71%) |
Aug 29, 2022 | 2.350 | 2.370 | 2.255 | 2.340 | 18,610 | -0.01(-0.43%) |
Aug 26, 2022 | 2.460 | 2.500 | 2.250 | 2.350 | 61,013 | -0.13(-5.24%) |
Aug 25, 2022 | 2.740 | 2.740 | 2.400 | 2.480 | 69,323 | -0.26(-9.49%) |
Aug 24, 2022 | 2.770 | 2.880 | 2.660 | 2.740 | 70,403 | -0.05(-1.79%) |
Aug 23, 2022 | 2.660 | 2.890 | 2.600 | 2.790 | 81,866 | +0.07(+2.57%) |
Aug 22, 2022 | 2.620 | 2.740 | 2.470 | 2.720 | 130,306 | +0.12(+4.62%) |
Aug 19, 2022 | 2.610 | 2.858 | 2.550 | 2.600 | 76,483 | -0.16(-5.80%) |
Aug 18, 2022 | 2.820 | 2.940 | 2.450 | 2.760 | 269,321 | -0.26(-8.61%) |
Aug 17, 2022 | 3.180 | 4.320 | 2.812 | 3.020 | 1,799,879 | -0.23(-7.08%) |
Aug 16, 2022 | 3.100 | 3.260 | 2.550 | 3.250 | 1,158,302 | -0.15(-4.41%) |
Aug 15, 2022 | 1.790 | 3.990 | 1.710 | 3.400 | 20,791,932 | +1.69(+98.83%) |
Aug 12, 2022 | 1.630 | 1.830 | 1.600 | 1.710 | 106,620 | +0.03(+1.79%) |
Aug 11, 2022 | 1.620 | 1.798 | 1.480 | 1.680 | 333,015 | +0.14(+9.09%) |
Aug 10, 2022 | 1.360 | 1.940 | 1.300 | 1.540 | 2,996,847 | +0.22(+16.67%) |
Aug 09, 2022 | 1.330 | 1.430 | 1.170 | 1.320 | 113,240 | -0.04(-2.94%) |
Aug 08, 2022 | 1.323 | 1.360 | 1.302 | 1.360 | 12,096 | +0.01(+0.74%) |
Aug 05, 2022 | 1.350 | 1.410 | 1.180 | 1.350 | 124,430 | -0.05(-3.91%) |
Aug 04, 2022 | 1.270 | 1.460 | 1.250 | 1.405 | 81,657 | +0.07(+5.64%) |
Aug 03, 2022 | 1.250 | 1.420 | 1.240 | 1.330 | 57,411 | +0.09(+7.26%) |
Aug 02, 2022 | 1.310 | 1.310 | 1.230 | 1.240 | 22,348 | -0.01(-0.80%) |
Aug 01, 2022 | 1.351 | 1.360 | 1.130 | 1.250 | 51,303 | -0.06(-4.58%) |
Jul 29, 2022 | 1.350 | 1.378 | 1.270 | 1.310 | 10,736 | -0.03(-2.24%) |
Jul 28, 2022 | 1.450 | 1.450 | 1.310 | 1.340 | 48,699 | -0.06(-4.29%) |
Jul 27, 2022 | 1.340 | 1.460 | 1.340 | 1.400 | 29,398 | +0.08(+6.06%) |
Jul 26, 2022 | 1.415 | 1.415 | 1.250 | 1.320 | 12,829 | -0.02(-1.49%) |
Jul 25, 2022 | 1.350 | 1.420 | 1.320 | 1.340 | 10,577 | -0.04(-2.90%) |
Jul 22, 2022 | 1.490 | 1.490 | 1.380 | 1.380 | 35,910 | -0.06(-4.17%) |
Jul 21, 2022 | 1.500 | 1.516 | 1.420 | 1.440 | 25,064 | -0.12(-7.69%) |
Jul 20, 2022 | 1.484 | 1.560 | 1.440 | 1.560 | 36,797 | +0.12(+8.33%) |
Jul 19, 2022 | 1.370 | 1.510 | 1.370 | 1.440 | 58,271 | +0.10(+7.46%) |
Jul 18, 2022 | 1.350 | 1.440 | 1.310 | 1.340 | 41,264 | +0.07(+5.51%) |
Jul 15, 2022 | 1.230 | 1.340 | 1.170 | 1.270 | 23,491 | +0.08(+6.72%) |
Jul 14, 2022 | 1.220 | 1.230 | 1.139 | 1.190 | 20,340 | +0.00(+0.00%) |
Jul 13, 2022 | 1.250 | 1.350 | 1.190 | 1.190 | 47,085 | -0.07(-5.56%) |
Jul 12, 2022 | 1.290 | 1.290 | 1.210 | 1.260 | 68,702 | +0.03(+2.44%) |
Jul 11, 2022 | 1.340 | 1.407 | 1.090 | 1.230 | 121,442 | -0.09(-6.82%) |
Jul 08, 2022 | 1.380 | 1.450 | 1.290 | 1.320 | 69,553 | -0.05(-3.65%) |
Jul 07, 2022 | 1.420 | 1.450 | 1.200 | 1.370 | 92,937 | -0.04(-2.84%) |
Jul 06, 2022 | 1.430 | 1.430 | 1.402 | 1.410 | 2,631 | +0.01(+0.71%) |
Jul 05, 2022 | 1.400 | 1.480 | 1.350 | 1.400 | 25,379 | +0.00(+0.00%) |
Jul 01, 2022 | 1.370 | 1.430 | 1.366 | 1.400 | 7,413 | -0.01(-0.71%) |
Jun 30, 2022 | 1.400 | 1.490 | 1.370 | 1.410 | 16,116 | -0.01(-0.70%) |
Jun 29, 2022 | 1.350 | 1.500 | 1.300 | 1.420 | 52,172 | +0.09(+6.77%) |
Jun 28, 2022 | 1.500 | 1.510 | 1.305 | 1.330 | 67,378 | -0.18(-11.92%) |
Jun 27, 2022 | 1.600 | 1.600 | 1.421 | 1.510 | 28,123 | +0.00(+0.00%) |
Jun 24, 2022 | 1.730 | 1.790 | 1.320 | 1.510 | 253,244 | -0.27(-15.17%) |
Jun 23, 2022 | 1.560 | 1.840 | 1.560 | 1.780 | 30,067 | +0.24(+15.58%) |
Jun 22, 2022 | 1.540 | 1.680 | 1.500 | 1.540 | 26,470 | +0.00(+0.00%) |
Jun 21, 2022 | 1.520 | 1.641 | 1.520 | 1.540 | 26,185 | -0.07(-4.35%) |
Jun 17, 2022 | 1.710 | 1.710 | 1.600 | 1.610 | 13,974 | -0.05(-3.01%) |
Jun 16, 2022 | 1.590 | 1.780 | 1.440 | 1.660 | 42,983 | -0.21(-11.23%) |
Jun 15, 2022 | 2.020 | 2.020 | 1.870 | 1.870 | 26,255 | -0.15(-7.43%) |
Jun 14, 2022 | 1.730 | 2.020 | 1.661 | 2.020 | 17,538 | +0.29(+16.76%) |
Jun 13, 2022 | 1.580 | 1.750 | 1.490 | 1.730 | 28,662 | +0.10(+6.13%) |
Jun 10, 2022 | 1.520 | 1.630 | 1.354 | 1.630 | 30,844 | +0.10(+6.54%) |
Jun 09, 2022 | 1.640 | 1.780 | 1.525 | 1.530 | 25,346 | -0.12(-7.27%) |
Jun 08, 2022 | 1.850 | 1.848 | 1.551 | 1.650 | 47,582 | -0.19(-10.33%) |
Jun 07, 2022 | 1.860 | 1.970 | 1.510 | 1.840 | 60,274 | +0.35(+23.49%) |
Jun 06, 2022 | 1.580 | 1.790 | 1.490 | 1.490 | 28,250 | -0.16(-9.70%) |
Jun 03, 2022 | 1.520 | 1.725 | 1.460 | 1.650 | 9,976 | +0.11(+7.14%) |
Jun 02, 2022 | 1.510 | 1.560 | 1.500 | 1.540 | 6,353 | +0.04(+2.67%) |