Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.670 | 2.780 | 2.529 | 2.750 | 365,291 | -0.03(-1.08%) |
Aug 30, 2022 | 3.120 | 3.120 | 2.700 | 2.780 | 650,343 | -0.32(-10.32%) |
Aug 29, 2022 | 3.230 | 3.390 | 2.950 | 3.100 | 1,070,858 | -0.15(-4.62%) |
Aug 26, 2022 | 3.500 | 3.645 | 3.212 | 3.250 | 1,275,847 | -1.12(-25.63%) |
Aug 25, 2022 | 4.700 | 4.838 | 4.207 | 4.370 | 1,027,436 | -0.10(-2.29%) |
Aug 24, 2022 | 4.357 | 4.500 | 4.250 | 4.473 | 201,302 | +0.00(+0.00%) |
Aug 23, 2022 | 4.500 | 4.650 | 4.350 | 4.473 | 191,650 | -0.12(-2.67%) |
Aug 22, 2022 | 4.750 | 4.912 | 4.390 | 4.595 | 251,455 | -0.37(-7.41%) |
Aug 19, 2022 | 4.875 | 5.112 | 4.700 | 4.963 | 253,439 | -0.29(-5.48%) |
Aug 18, 2022 | 5.250 | 5.375 | 5.000 | 5.250 | 204,823 | -0.25(-4.46%) |
Aug 17, 2022 | 6.000 | 6.003 | 5.250 | 5.495 | 276,080 | -0.50(-8.42%) |
Aug 16, 2022 | 6.250 | 6.250 | 5.638 | 6.000 | 244,385 | -0.27(-4.31%) |
Aug 15, 2022 | 6.250 | 6.487 | 6.055 | 6.270 | 295,200 | -0.12(-1.80%) |
Aug 12, 2022 | 6.500 | 6.750 | 6.027 | 6.385 | 287,145 | -0.66(-9.30%) |
Aug 11, 2022 | 7.125 | 7.375 | 7.025 | 7.040 | 217,541 | -0.05(-0.71%) |
Aug 10, 2022 | 7.030 | 7.250 | 7.000 | 7.090 | 188,471 | +0.16(+2.31%) |
Aug 09, 2022 | 7.320 | 7.325 | 6.625 | 6.930 | 242,466 | -0.57(-7.60%) |
Aug 08, 2022 | 7.000 | 7.850 | 7.000 | 7.500 | 619,051 | +0.75(+11.15%) |
Aug 05, 2022 | 6.500 | 6.750 | 6.500 | 6.747 | 308,950 | +0.28(+4.37%) |
Aug 04, 2022 | 6.320 | 6.500 | 6.263 | 6.465 | 320,524 | +0.21(+3.44%) |
Aug 03, 2022 | 6.160 | 6.500 | 6.000 | 6.250 | 383,902 | -0.16(-2.46%) |
Aug 02, 2022 | 6.400 | 6.465 | 6.025 | 6.407 | 552,134 | -0.33(-4.90%) |
Aug 01, 2022 | 7.250 | 7.372 | 6.250 | 6.737 | 1,053,593 | +0.51(+8.19%) |
Jul 29, 2022 | 8.680 | 9.342 | 6.003 | 6.228 | 2,819,847 | -1.90(-23.35%) |
Jul 28, 2022 | 5.875 | 9.700 | 5.500 | 8.125 | 10,707,030 | +3.38(+71.05%) |
Jul 27, 2022 | 4.438 | 4.750 | 4.325 | 4.750 | 167,108 | +0.43(+10.08%) |
Jul 26, 2022 | 4.945 | 4.945 | 4.270 | 4.315 | 192,952 | -0.38(-8.14%) |
Jul 25, 2022 | 5.000 | 5.000 | 4.638 | 4.697 | 121,685 | -0.19(-3.94%) |
Jul 22, 2022 | 5.345 | 5.372 | 4.790 | 4.890 | 106,679 | -0.50(-9.28%) |
Jul 21, 2022 | 5.240 | 5.428 | 5.058 | 5.390 | 61,510 | +0.15(+2.86%) |
Jul 20, 2022 | 5.125 | 5.245 | 5.088 | 5.240 | 59,188 | +0.20(+3.87%) |
Jul 19, 2022 | 5.105 | 5.200 | 4.875 | 5.045 | 90,994 | +0.12(+2.49%) |
Jul 18, 2022 | 5.250 | 5.482 | 4.900 | 4.923 | 100,274 | -0.18(-3.48%) |
Jul 15, 2022 | 5.027 | 5.250 | 5.005 | 5.100 | 82,933 | +0.01(+0.15%) |
Jul 14, 2022 | 5.500 | 5.690 | 5.025 | 5.093 | 112,662 | -0.49(-8.74%) |
Jul 13, 2022 | 5.625 | 5.740 | 5.500 | 5.580 | 78,941 | -0.34(-5.82%) |
Jul 12, 2022 | 6.000 | 6.048 | 5.750 | 5.925 | 56,503 | +0.06(+0.98%) |
Jul 11, 2022 | 6.250 | 6.400 | 5.755 | 5.867 | 139,238 | -0.53(-8.25%) |
Jul 08, 2022 | 6.253 | 6.652 | 6.253 | 6.395 | 276,013 | -0.08(-1.20%) |
Jul 07, 2022 | 6.030 | 6.473 | 6.013 | 6.473 | 76,807 | +0.28(+4.52%) |
Jul 06, 2022 | 6.000 | 6.213 | 6.000 | 6.192 | 98,200 | +0.14(+2.36%) |
Jul 05, 2022 | 6.250 | 6.350 | 5.800 | 6.050 | 265,470 | -0.09(-1.47%) |
Jul 01, 2022 | 6.553 | 6.710 | 6.000 | 6.140 | 94,393 | -0.36(-5.54%) |
Jun 30, 2022 | 7.000 | 7.000 | 6.250 | 6.500 | 135,941 | -0.65(-9.12%) |
Jun 29, 2022 | 6.527 | 8.250 | 6.527 | 7.152 | 391,382 | +0.60(+9.16%) |
Jun 28, 2022 | 6.500 | 6.970 | 6.500 | 6.553 | 179,100 | -0.07(-1.09%) |
Jun 27, 2022 | 6.310 | 6.697 | 6.045 | 6.625 | 161,624 | +0.25(+4.00%) |
Jun 24, 2022 | 6.750 | 6.860 | 6.312 | 6.370 | 1,053,973 | -0.50(-7.35%) |
Jun 23, 2022 | 6.250 | 6.875 | 6.250 | 6.875 | 277,618 | +0.26(+3.93%) |
Jun 22, 2022 | 6.250 | 6.657 | 5.765 | 6.615 | 333,411 | +0.08(+1.22%) |
Jun 21, 2022 | 7.500 | 7.562 | 6.500 | 6.535 | 498,941 | -0.44(-6.27%) |
Jun 17, 2022 | 10.03 | 10.50 | 6.875 | 6.973 | 1,620,595 | -1.03(-12.87%) |
Jun 16, 2022 | 9.175 | 9.250 | 8.000 | 8.002 | 133,100 | -1.15(-12.59%) |
Jun 15, 2022 | 8.975 | 9.412 | 8.265 | 9.155 | 115,859 | -0.11(-1.21%) |
Jun 14, 2022 | 9.500 | 10.46 | 8.867 | 9.268 | 167,275 | -0.38(-3.91%) |
Jun 13, 2022 | 8.250 | 9.750 | 8.188 | 9.645 | 166,636 | +0.91(+10.42%) |
Jun 10, 2022 | 9.500 | 9.500 | 8.375 | 8.735 | 125,823 | -0.52(-5.57%) |
Jun 09, 2022 | 9.500 | 10.47 | 8.232 | 9.250 | 433,580 | -0.32(-3.32%) |
Jun 08, 2022 | 7.367 | 10.48 | 7.183 | 9.568 | 568,180 | +2.12(+28.42%) |
Jun 07, 2022 | 7.250 | 7.942 | 7.175 | 7.450 | 227,384 | -0.12(-1.59%) |
Jun 06, 2022 | 5.888 | 8.225 | 5.888 | 7.570 | 571,442 | +1.49(+24.56%) |
Jun 03, 2022 | 5.447 | 6.077 | 5.372 | 6.077 | 194,534 | +0.46(+8.09%) |
Jun 02, 2022 | 5.110 | 5.700 | 5.075 | 5.622 | 248,593 | +0.40(+7.71%) |