Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.130 | 3.290 | 3.050 | 3.110 | 135,313 | -0.09(-2.81%) |
Aug 30, 2022 | 3.350 | 3.485 | 3.000 | 3.200 | 214,519 | -0.21(-6.16%) |
Aug 29, 2022 | 3.310 | 3.610 | 3.310 | 3.410 | 140,438 | +0.02(+0.59%) |
Aug 26, 2022 | 3.630 | 3.630 | 3.300 | 3.390 | 147,415 | -0.11(-3.14%) |
Aug 25, 2022 | 3.780 | 3.930 | 3.380 | 3.500 | 362,977 | -0.43(-10.94%) |
Aug 24, 2022 | 3.950 | 4.020 | 3.760 | 3.930 | 145,128 | +0.00(+0.00%) |
Aug 23, 2022 | 3.640 | 4.000 | 3.500 | 3.930 | 204,706 | +0.27(+7.38%) |
Aug 22, 2022 | 3.620 | 3.690 | 3.400 | 3.660 | 116,655 | -0.03(-0.81%) |
Aug 19, 2022 | 3.620 | 3.740 | 3.500 | 3.690 | 123,203 | +0.09(+2.50%) |
Aug 18, 2022 | 3.800 | 3.910 | 3.500 | 3.600 | 169,658 | -0.09(-2.44%) |
Aug 17, 2022 | 3.500 | 3.770 | 3.451 | 3.690 | 327,212 | +0.05(+1.37%) |
Aug 16, 2022 | 3.400 | 3.784 | 3.400 | 3.640 | 142,137 | +0.02(+0.55%) |
Aug 15, 2022 | 3.390 | 3.720 | 3.371 | 3.620 | 352,946 | +0.19(+5.54%) |
Aug 12, 2022 | 3.350 | 3.630 | 3.110 | 3.430 | 528,876 | +0.08(+2.39%) |
Aug 11, 2022 | 3.220 | 3.450 | 2.950 | 3.350 | 781,548 | +0.33(+11.11%) |
Aug 10, 2022 | 3.790 | 3.850 | 2.880 | 3.015 | 1,327,468 | -0.58(-16.25%) |
Aug 09, 2022 | 5.670 | 5.800 | 3.190 | 3.600 | 3,160,318 | -2.54(-41.37%) |
Aug 08, 2022 | 6.500 | 6.924 | 6.030 | 6.140 | 177,484 | -0.36(-5.54%) |
Aug 05, 2022 | 6.300 | 6.690 | 5.770 | 6.500 | 300,910 | +0.08(+1.25%) |
Aug 04, 2022 | 6.580 | 7.220 | 6.200 | 6.420 | 660,236 | -0.01(-0.16%) |
Aug 03, 2022 | 5.460 | 6.700 | 5.451 | 6.430 | 1,012,104 | +0.87(+15.65%) |
Aug 02, 2022 | 5.650 | 5.859 | 5.266 | 5.560 | 369,013 | -0.40(-6.71%) |
Aug 01, 2022 | 5.760 | 6.110 | 5.110 | 5.960 | 678,734 | -0.03(-0.50%) |
Jul 29, 2022 | 7.240 | 7.240 | 5.400 | 5.990 | 1,992,510 | -1.04(-14.79%) |
Jul 28, 2022 | 4.330 | 7.780 | 4.165 | 7.030 | 19,558,168 | +2.86(+68.59%) |
Jul 27, 2022 | 4.020 | 4.270 | 3.780 | 4.170 | 94,253 | +0.30(+7.75%) |
Jul 26, 2022 | 3.670 | 3.920 | 3.471 | 3.870 | 77,588 | +0.13(+3.48%) |
Jul 25, 2022 | 4.000 | 4.023 | 3.541 | 3.740 | 112,817 | -0.32(-7.88%) |
Jul 22, 2022 | 4.110 | 4.450 | 3.910 | 4.060 | 122,491 | -0.11(-2.64%) |
Jul 21, 2022 | 4.260 | 4.440 | 4.000 | 4.170 | 161,727 | -0.26(-5.87%) |
Jul 20, 2022 | 4.330 | 4.570 | 3.900 | 4.430 | 366,037 | -0.09(-1.99%) |
Jul 19, 2022 | 4.950 | 4.950 | 4.110 | 4.520 | 745,642 | -0.39(-7.94%) |
Jul 18, 2022 | 3.630 | 5.470 | 3.604 | 4.910 | 7,535,398 | +1.48(+43.15%) |
Jul 15, 2022 | 2.970 | 3.450 | 2.800 | 3.430 | 476,305 | +0.46(+15.49%) |
Jul 14, 2022 | 2.810 | 2.990 | 2.551 | 2.970 | 176,631 | +0.17(+6.07%) |
Jul 13, 2022 | 2.520 | 2.980 | 2.445 | 2.800 | 212,008 | +0.11(+4.09%) |
Jul 12, 2022 | 2.990 | 2.990 | 2.220 | 2.690 | 582,691 | -0.16(-5.61%) |
Jul 11, 2022 | 2.270 | 3.330 | 2.162 | 2.850 | 1,802,526 | +0.70(+32.56%) |
Jul 08, 2022 | 2.120 | 2.246 | 2.120 | 2.150 | 18,820 | -0.05(-2.27%) |
Jul 07, 2022 | 2.120 | 2.240 | 2.120 | 2.200 | 34,637 | +0.04(+1.85%) |
Jul 06, 2022 | 2.180 | 2.230 | 2.100 | 2.160 | 18,722 | +0.04(+1.89%) |
Jul 05, 2022 | 2.160 | 2.180 | 2.020 | 2.120 | 33,605 | -0.04(-1.85%) |
Jul 01, 2022 | 1.970 | 2.440 | 1.970 | 2.160 | 65,525 | +0.16(+8.00%) |
Jun 30, 2022 | 2.250 | 2.250 | 2.000 | 2.000 | 51,167 | -0.25(-11.11%) |
Jun 29, 2022 | 2.020 | 2.280 | 2.020 | 2.250 | 48,495 | +0.14(+6.64%) |
Jun 28, 2022 | 2.070 | 2.342 | 1.940 | 2.110 | 77,971 | +0.04(+1.93%) |
Jun 27, 2022 | 2.200 | 2.280 | 2.000 | 2.070 | 53,737 | +0.00(+0.00%) |
Jun 24, 2022 | 2.230 | 2.290 | 2.070 | 2.070 | 88,755 | -0.10(-4.61%) |
Jun 23, 2022 | 2.140 | 2.170 | 1.823 | 2.170 | 102,303 | +0.06(+2.84%) |
Jun 22, 2022 | 2.040 | 2.150 | 1.960 | 2.110 | 54,309 | +0.07(+3.43%) |
Jun 21, 2022 | 2.130 | 2.190 | 1.910 | 2.040 | 93,569 | +0.05(+2.51%) |
Jun 17, 2022 | 2.090 | 2.180 | 1.960 | 1.990 | 78,978 | -0.01(-0.50%) |
Jun 16, 2022 | 2.150 | 2.190 | 2.000 | 2.000 | 85,841 | -0.13(-6.10%) |
Jun 15, 2022 | 2.110 | 2.293 | 1.981 | 2.130 | 117,493 | +0.14(+7.04%) |
Jun 14, 2022 | 2.000 | 2.154 | 1.820 | 1.990 | 112,397 | -0.07(-3.40%) |
Jun 13, 2022 | 2.000 | 2.290 | 1.910 | 2.060 | 160,425 | +0.06(+3.00%) |
Jun 10, 2022 | 2.170 | 2.289 | 2.000 | 2.000 | 75,590 | -0.20(-9.09%) |
Jun 09, 2022 | 2.220 | 2.350 | 2.000 | 2.200 | 167,973 | -0.19(-7.95%) |
Jun 08, 2022 | 2.090 | 2.770 | 2.090 | 2.390 | 625,332 | +0.30(+14.35%) |
Jun 07, 2022 | 2.410 | 2.440 | 1.960 | 2.090 | 385,575 | -0.28(-11.81%) |
Jun 06, 2022 | 3.480 | 3.510 | 2.325 | 2.370 | 394,756 | -1.22(-33.98%) |
Jun 03, 2022 | 3.730 | 3.730 | 3.410 | 3.590 | 87,775 | -0.04(-1.10%) |
Jun 02, 2022 | 3.800 | 3.950 | 3.405 | 3.630 | 60,410 | -0.17(-4.47%) |