Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.38 | 11.40 | 10.32 | 10.68 | 582,369 | +0.42(+4.09%) |
Aug 30, 2022 | 11.64 | 11.67 | 10.26 | 10.26 | 607,707 | -1.50(-12.76%) |
Aug 29, 2022 | 12.90 | 12.96 | 11.58 | 11.76 | 404,245 | -0.60(-4.85%) |
Aug 26, 2022 | 13.62 | 14.28 | 12.12 | 12.36 | 1,102,320 | -1.50(-10.82%) |
Aug 25, 2022 | 13.32 | 14.40 | 13.08 | 13.86 | 726,188 | +0.66(+5.00%) |
Aug 24, 2022 | 12.00 | 13.50 | 12.00 | 13.20 | 552,949 | +1.08(+8.91%) |
Aug 23, 2022 | 13.08 | 13.32 | 11.52 | 12.12 | 689,468 | -0.72(-5.61%) |
Aug 22, 2022 | 13.20 | 14.28 | 12.48 | 12.84 | 556,728 | -0.42(-3.17%) |
Aug 19, 2022 | 14.04 | 14.28 | 13.26 | 13.26 | 539,913 | -1.68(-11.24%) |
Aug 18, 2022 | 15.00 | 15.48 | 13.80 | 14.94 | 1,002,725 | -0.84(-5.32%) |
Aug 17, 2022 | 15.66 | 16.44 | 15.12 | 15.78 | 1,172,913 | -1.08(-6.41%) |
Aug 16, 2022 | 17.04 | 20.52 | 15.60 | 16.86 | 14,224,384 | +3.30(+24.34%) |
Aug 15, 2022 | 13.14 | 15.54 | 12.78 | 13.56 | 2,303,016 | +0.06(+0.44%) |
Aug 12, 2022 | 13.92 | 14.04 | 12.72 | 13.50 | 1,138,433 | -0.36(-2.60%) |
Aug 11, 2022 | 15.00 | 15.90 | 13.44 | 13.86 | 2,169,423 | -0.54(-3.75%) |
Aug 10, 2022 | 15.78 | 15.78 | 12.60 | 14.40 | 4,364,411 | +0.24(+1.69%) |
Aug 09, 2022 | 18.36 | 19.92 | 14.04 | 14.16 | 2,912,926 | -3.72(-20.81%) |
Aug 08, 2022 | 26.70 | 27.24 | 17.58 | 17.88 | 3,152,292 | -10.20(-36.32%) |
Aug 05, 2022 | 30.30 | 34.20 | 26.70 | 28.08 | 4,387,759 | +2.28(+8.84%) |
Aug 04, 2022 | 30.48 | 31.20 | 23.04 | 25.80 | 5,438,636 | -11.70(-31.20%) |
Aug 03, 2022 | 51.24 | 55.80 | 33.60 | 37.50 | 13,945,592 | -4.50(-10.71%) |
Aug 02, 2022 | 64.44 | 77.40 | 38.40 | 42.00 | 38,232,240 | +29.52(+236.54%) |
Aug 01, 2022 | 11.22 | 13.74 | 9.420 | 12.48 | 4,416,824 | +1.92(+18.18%) |
Jul 29, 2022 | 9.720 | 12.54 | 9.240 | 10.56 | 4,880,976 | +1.92(+22.22%) |
Jul 28, 2022 | 12.00 | 12.00 | 7.860 | 8.640 | 4,049,671 | +0.00(+0.00%) |
Jul 27, 2022 | 9.600 | 11.10 | 8.400 | 8.640 | 1,171,258 | -1.98(-18.64%) |
Jul 26, 2022 | 11.82 | 12.24 | 10.11 | 10.62 | 536,192 | -1.20(-10.15%) |
Jul 25, 2022 | 12.48 | 15.00 | 10.86 | 11.82 | 1,608,012 | -1.38(-10.45%) |
Jul 22, 2022 | 6.420 | 15.84 | 6.240 | 13.20 | 1,854,796 | +6.72(+103.70%) |
Jul 21, 2022 | 6.540 | 6.899 | 6.180 | 6.480 | 10,591 | -0.24(-3.57%) |
Jul 20, 2022 | 7.200 | 7.200 | 6.600 | 6.720 | 6,031 | -0.06(-0.88%) |
Jul 19, 2022 | 7.020 | 7.200 | 6.720 | 6.780 | 6,961 | -0.24(-3.42%) |
Jul 18, 2022 | 7.020 | 7.080 | 6.480 | 7.020 | 31,093 | +0.30(+4.46%) |
Jul 15, 2022 | 6.780 | 7.800 | 6.420 | 6.720 | 60,078 | +0.12(+1.82%) |
Jul 14, 2022 | 6.600 | 6.600 | 6.180 | 6.600 | 30,346 | +0.06(+0.92%) |
Jul 13, 2022 | 6.480 | 6.540 | 6.060 | 6.540 | 28,639 | +0.42(+6.86%) |
Jul 12, 2022 | 6.720 | 6.899 | 6.060 | 6.120 | 22,347 | -0.78(-11.30%) |
Jul 11, 2022 | 6.600 | 6.900 | 6.180 | 6.900 | 33,195 | -0.30(-4.17%) |
Jul 08, 2022 | 6.420 | 7.200 | 6.420 | 7.200 | 6,036 | +0.30(+4.35%) |
Jul 07, 2022 | 6.600 | 6.900 | 6.420 | 6.900 | 3,551 | +0.06(+0.88%) |
Jul 06, 2022 | 6.780 | 6.840 | 6.420 | 6.840 | 2,818 | +0.12(+1.79%) |
Jul 05, 2022 | 6.660 | 7.016 | 6.420 | 6.720 | 4,643 | -0.24(-3.45%) |
Jul 01, 2022 | 6.600 | 6.960 | 6.540 | 6.960 | 2,405 | +0.00(+0.00%) |
Jun 30, 2022 | 6.780 | 6.960 | 6.600 | 6.960 | 2,332 | +0.00(+0.00%) |
Jun 29, 2022 | 6.780 | 7.020 | 6.660 | 6.960 | 1,496 | +0.24(+3.57%) |
Jun 28, 2022 | 6.900 | 7.020 | 6.540 | 6.720 | 6,575 | -0.36(-5.08%) |
Jun 27, 2022 | 6.840 | 7.080 | 6.840 | 7.080 | 1,473 | +0.06(+0.85%) |
Jun 24, 2022 | 7.140 | 7.200 | 6.780 | 7.020 | 5,886 | +0.06(+0.86%) |
Jun 23, 2022 | 7.200 | 7.200 | 6.720 | 6.960 | 4,078 | -0.24(-3.33%) |
Jun 22, 2022 | 7.140 | 7.200 | 6.840 | 7.200 | 1,840 | +0.18(+2.56%) |
Jun 21, 2022 | 7.200 | 7.320 | 6.840 | 7.020 | 2,557 | -0.18(-2.50%) |
Jun 17, 2022 | 6.900 | 7.200 | 6.900 | 7.200 | 2,232 | +0.00(+0.00%) |
Jun 16, 2022 | 6.660 | 7.560 | 6.660 | 7.200 | 2,315 | +0.00(+0.00%) |
Jun 15, 2022 | 7.380 | 8.400 | 7.080 | 7.200 | 5,594 | -0.36(-4.76%) |
Jun 14, 2022 | 7.380 | 7.920 | 7.080 | 7.560 | 7,095 | +0.00(+0.00%) |
Jun 13, 2022 | 7.260 | 7.633 | 7.260 | 7.560 | 1,674 | -0.06(-0.79%) |
Jun 10, 2022 | 8.760 | 8.760 | 7.380 | 7.620 | 11,617 | -0.78(-9.29%) |
Jun 09, 2022 | 8.100 | 8.700 | 8.100 | 8.400 | 6,676 | +0.30(+3.70%) |
Jun 08, 2022 | 8.220 | 8.640 | 8.100 | 8.100 | 3,378 | -0.36(-4.26%) |
Jun 07, 2022 | 8.460 | 8.730 | 8.280 | 8.460 | 6,063 | -0.48(-5.37%) |
Jun 06, 2022 | 9.240 | 9.240 | 8.640 | 8.940 | 7,307 | -0.06(-0.67%) |
Jun 03, 2022 | 8.934 | 9.060 | 8.934 | 9.000 | 999 | -0.06(-0.66%) |
Jun 02, 2022 | 9.060 | 9.060 | 8.640 | 9.060 | 2,042 | +0.12(+1.34%) |