Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.690 | 2.690 | 2.420 | 2.430 | 836,450 | -0.26(-9.67%) |
Aug 30, 2022 | 2.800 | 2.825 | 2.660 | 2.690 | 2,281,685 | -0.08(-2.89%) |
Aug 29, 2022 | 2.810 | 2.930 | 2.700 | 2.770 | 412,051 | -0.04(-1.42%) |
Aug 26, 2022 | 2.800 | 2.840 | 2.710 | 2.810 | 740,857 | +0.02(+0.72%) |
Aug 25, 2022 | 3.060 | 3.060 | 2.660 | 2.790 | 1,122,913 | -0.14(-4.78%) |
Aug 24, 2022 | 2.910 | 3.010 | 2.885 | 2.930 | 727,712 | -0.11(-3.62%) |
Aug 23, 2022 | 2.950 | 3.120 | 2.900 | 3.040 | 591,366 | +0.10(+3.40%) |
Aug 22, 2022 | 2.890 | 3.140 | 2.860 | 2.940 | 775,130 | +0.06(+2.08%) |
Aug 19, 2022 | 2.960 | 2.965 | 2.860 | 2.880 | 511,701 | -0.11(-3.68%) |
Aug 18, 2022 | 3.090 | 3.160 | 2.960 | 2.990 | 424,970 | -0.12(-3.86%) |
Aug 17, 2022 | 3.320 | 3.340 | 3.080 | 3.110 | 421,164 | -0.21(-6.33%) |
Aug 16, 2022 | 2.920 | 3.350 | 2.860 | 3.320 | 1,094,349 | +0.44(+15.28%) |
Aug 15, 2022 | 3.000 | 3.050 | 2.840 | 2.880 | 528,123 | -0.11(-3.68%) |
Aug 12, 2022 | 2.840 | 3.030 | 2.760 | 2.990 | 747,588 | +0.17(+6.03%) |
Aug 11, 2022 | 2.840 | 2.900 | 2.750 | 2.820 | 598,823 | -0.03(-1.05%) |
Aug 10, 2022 | 2.730 | 2.850 | 2.680 | 2.850 | 418,448 | +0.16(+5.95%) |
Aug 09, 2022 | 2.900 | 3.000 | 2.680 | 2.690 | 708,552 | -0.24(-8.19%) |
Aug 08, 2022 | 2.770 | 3.040 | 2.700 | 2.930 | 705,400 | +0.20(+7.33%) |
Aug 05, 2022 | 2.800 | 2.800 | 2.581 | 2.730 | 426,641 | +0.05(+1.87%) |
Aug 04, 2022 | 2.860 | 2.950 | 2.620 | 2.680 | 633,914 | -0.20(-6.94%) |
Aug 03, 2022 | 2.680 | 2.910 | 2.570 | 2.880 | 493,963 | +0.10(+3.60%) |
Aug 02, 2022 | 2.900 | 2.950 | 2.490 | 2.780 | 1,237,026 | -0.08(-2.80%) |
Aug 01, 2022 | 3.020 | 3.080 | 2.820 | 2.860 | 571,350 | -0.18(-5.92%) |
Jul 29, 2022 | 3.050 | 3.190 | 2.820 | 3.040 | 987,602 | +0.10(+3.40%) |
Jul 28, 2022 | 3.080 | 3.190 | 2.925 | 2.940 | 674,241 | -0.12(-3.92%) |
Jul 27, 2022 | 3.220 | 3.230 | 2.970 | 3.060 | 805,248 | -0.10(-3.16%) |
Jul 26, 2022 | 3.070 | 3.260 | 3.030 | 3.160 | 535,555 | +0.00(+0.00%) |
Jul 25, 2022 | 3.290 | 3.300 | 3.035 | 3.160 | 510,982 | -0.17(-5.11%) |
Jul 22, 2022 | 3.460 | 3.460 | 3.310 | 3.330 | 350,147 | -0.17(-4.86%) |
Jul 21, 2022 | 3.770 | 3.770 | 3.420 | 3.500 | 379,889 | -0.30(-7.89%) |
Jul 20, 2022 | 3.500 | 3.900 | 3.340 | 3.800 | 970,654 | +0.34(+9.83%) |
Jul 19, 2022 | 3.520 | 3.520 | 3.320 | 3.460 | 649,085 | +0.00(+0.00%) |
Jul 18, 2022 | 3.620 | 3.750 | 3.220 | 3.460 | 877,303 | -0.15(-4.16%) |
Jul 15, 2022 | 3.530 | 3.640 | 3.410 | 3.610 | 1,106,548 | +0.13(+3.74%) |
Jul 14, 2022 | 3.770 | 3.770 | 3.125 | 3.480 | 1,189,654 | -0.24(-6.45%) |
Jul 13, 2022 | 3.850 | 3.860 | 3.670 | 3.720 | 463,958 | -0.09(-2.36%) |
Jul 12, 2022 | 4.150 | 4.159 | 3.750 | 3.810 | 660,432 | -0.36(-8.63%) |
Jul 11, 2022 | 4.360 | 4.430 | 4.130 | 4.170 | 763,668 | -0.35(-7.74%) |
Jul 08, 2022 | 4.530 | 4.660 | 4.450 | 4.520 | 736,805 | -0.10(-2.16%) |
Jul 07, 2022 | 4.950 | 4.950 | 4.580 | 4.620 | 803,121 | -0.34(-6.85%) |
Jul 06, 2022 | 4.570 | 5.000 | 4.520 | 4.960 | 623,471 | +0.41(+9.01%) |
Jul 05, 2022 | 4.650 | 4.650 | 4.340 | 4.550 | 689,601 | -0.24(-5.01%) |
Jul 01, 2022 | 4.660 | 4.960 | 4.590 | 4.790 | 937,876 | +0.02(+0.42%) |
Jun 30, 2022 | 4.420 | 4.770 | 3.930 | 4.770 | 1,262,689 | +0.19(+4.15%) |
Jun 29, 2022 | 4.800 | 4.804 | 4.380 | 4.580 | 814,524 | -0.32(-6.53%) |
Jun 28, 2022 | 4.890 | 5.000 | 4.820 | 4.900 | 716,897 | +0.09(+1.87%) |
Jun 27, 2022 | 5.520 | 5.640 | 4.610 | 4.810 | 1,326,482 | -0.65(-11.90%) |
Jun 24, 2022 | 5.500 | 5.730 | 5.225 | 5.460 | 12,177,446 | -0.22(-3.87%) |
Jun 23, 2022 | 5.910 | 6.110 | 5.595 | 5.680 | 1,362,669 | -0.26(-4.38%) |
Jun 22, 2022 | 5.760 | 6.115 | 5.550 | 5.940 | 1,921,055 | +0.15(+2.59%) |
Jun 21, 2022 | 5.740 | 5.970 | 5.580 | 5.790 | 2,018,865 | +0.05(+0.87%) |
Jun 17, 2022 | 5.330 | 5.800 | 5.190 | 5.740 | 10,389,178 | +0.36(+6.69%) |
Jun 16, 2022 | 4.830 | 5.530 | 4.830 | 5.380 | 3,226,070 | +0.31(+6.11%) |
Jun 15, 2022 | 4.260 | 5.090 | 4.200 | 5.070 | 3,386,663 | +0.89(+21.29%) |
Jun 14, 2022 | 3.830 | 4.230 | 3.830 | 4.180 | 1,037,425 | +0.36(+9.42%) |
Jun 13, 2022 | 3.820 | 0 | -0.18(-4.50%) | |||
Jun 10, 2022 | 4.270 | 4.390 | 3.870 | 4.000 | 694,098 | -0.29(-6.76%) |
Jun 09, 2022 | 4.650 | 4.820 | 4.260 | 4.290 | 1,240,514 | -0.39(-8.33%) |
Jun 08, 2022 | 5.010 | 5.150 | 4.560 | 4.680 | 1,138,053 | -0.35(-6.96%) |
Jun 07, 2022 | 5.340 | 5.340 | 4.560 | 5.030 | 1,700,959 | -0.47(-8.55%) |
Jun 06, 2022 | 5.120 | 5.740 | 5.050 | 5.500 | 3,085,639 | +0.47(+9.34%) |
Jun 03, 2022 | 5.060 | 5.349 | 4.550 | 5.030 | 1,396,888 | -0.07(-1.37%) |
Jun 02, 2022 | 4.650 | 5.490 | 4.580 | 5.100 | 1,526,408 | +0.24(+4.94%) |