Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.477 | 3.651 | 3.378 | 3.600 | 88,959 | +0.05(+1.44%) |
Aug 30, 2022 | 3.600 | 3.681 | 3.333 | 3.549 | 108,658 | +0.01(+0.25%) |
Aug 29, 2022 | 3.600 | 3.870 | 3.525 | 3.540 | 100,891 | -0.22(-5.83%) |
Aug 26, 2022 | 4.122 | 4.182 | 3.678 | 3.759 | 115,934 | -0.28(-6.84%) |
Aug 25, 2022 | 3.975 | 4.197 | 3.906 | 4.035 | 83,624 | +0.06(+1.59%) |
Aug 24, 2022 | 3.750 | 4.245 | 3.645 | 3.972 | 147,738 | +0.31(+8.61%) |
Aug 23, 2022 | 3.897 | 3.900 | 3.450 | 3.657 | 250,865 | -0.24(-6.23%) |
Aug 22, 2022 | 3.861 | 3.960 | 3.600 | 3.900 | 104,279 | +0.00(+0.08%) |
Aug 19, 2022 | 4.380 | 4.410 | 3.312 | 3.897 | 396,343 | -0.63(-13.92%) |
Aug 18, 2022 | 4.782 | 4.785 | 4.290 | 4.527 | 125,117 | -0.25(-5.21%) |
Aug 17, 2022 | 4.929 | 5.085 | 4.701 | 4.776 | 147,283 | -0.27(-5.29%) |
Aug 16, 2022 | 5.055 | 5.250 | 4.821 | 5.043 | 130,293 | -0.36(-6.61%) |
Aug 15, 2022 | 5.250 | 5.703 | 4.854 | 5.400 | 281,833 | +0.00(+0.00%) |
Aug 12, 2022 | 5.514 | 5.808 | 5.229 | 5.400 | 190,868 | -0.53(-8.91%) |
Aug 11, 2022 | 4.953 | 6.300 | 4.866 | 5.928 | 521,813 | +1.15(+24.04%) |
Aug 10, 2022 | 4.701 | 5.025 | 4.701 | 4.779 | 242,925 | +0.08(+1.66%) |
Aug 09, 2022 | 4.722 | 4.950 | 4.521 | 4.701 | 301,241 | -0.44(-8.47%) |
Aug 08, 2022 | 5.244 | 5.385 | 4.767 | 5.136 | 884,558 | -0.40(-7.21%) |
Aug 05, 2022 | 5.688 | 5.973 | 4.710 | 5.535 | 1,312,211 | +0.30(+5.67%) |
Aug 04, 2022 | 5.877 | 7.278 | 4.962 | 5.238 | 7,015,631 | +1.79(+51.69%) |
Aug 03, 2022 | 3.615 | 4.497 | 3.315 | 3.453 | 1,615,917 | -0.26(-7.10%) |
Aug 02, 2022 | 2.925 | 3.750 | 2.700 | 3.717 | 1,076,149 | +0.72(+23.90%) |
Aug 01, 2022 | 3.495 | 3.567 | 2.580 | 3.000 | 1,899,224 | -0.45(-13.12%) |
Jul 29, 2022 | 3.633 | 3.804 | 3.306 | 3.453 | 1,190,037 | -0.61(-14.93%) |
Jul 28, 2022 | 3.687 | 4.500 | 3.600 | 4.059 | 3,039,507 | -3.01(-42.55%) |
Jul 27, 2022 | 7.449 | 7.599 | 6.780 | 7.065 | 146,132 | -0.43(-5.80%) |
Jul 26, 2022 | 8.538 | 8.538 | 7.455 | 7.500 | 158,392 | -1.27(-14.50%) |
Jul 25, 2022 | 8.550 | 8.910 | 8.160 | 8.772 | 44,804 | +0.08(+0.90%) |
Jul 22, 2022 | 9.000 | 9.000 | 7.818 | 8.694 | 97,724 | -0.49(-5.29%) |
Jul 21, 2022 | 8.799 | 9.285 | 8.799 | 9.180 | 76,972 | +0.45(+5.15%) |
Jul 20, 2022 | 10.26 | 10.49 | 8.550 | 8.730 | 378,033 | -1.34(-13.32%) |
Jul 19, 2022 | 11.40 | 11.40 | 9.813 | 10.07 | 225,727 | -1.30(-11.47%) |
Jul 18, 2022 | 11.87 | 12.30 | 11.34 | 11.38 | 193,859 | -0.06(-0.52%) |
Jul 15, 2022 | 11.70 | 12.29 | 11.40 | 11.44 | 207,944 | +0.08(+0.71%) |
Jul 14, 2022 | 11.32 | 11.97 | 10.72 | 11.36 | 113,901 | +0.13(+1.20%) |
Jul 13, 2022 | 11.05 | 11.88 | 10.71 | 11.22 | 150,669 | -0.44(-3.76%) |
Jul 12, 2022 | 11.40 | 12.29 | 10.56 | 11.66 | 230,186 | +0.97(+9.07%) |
Jul 11, 2022 | 12.00 | 12.24 | 10.53 | 10.69 | 198,614 | -1.72(-13.83%) |
Jul 08, 2022 | 9.303 | 13.32 | 9.303 | 12.40 | 1,070,789 | +2.68(+27.58%) |
Jul 07, 2022 | 9.540 | 9.894 | 9.030 | 9.723 | 111,241 | +0.50(+5.40%) |
Jul 06, 2022 | 9.600 | 10.17 | 8.730 | 9.225 | 255,848 | -0.02(-0.16%) |
Jul 05, 2022 | 9.396 | 9.600 | 8.466 | 9.240 | 192,121 | +0.95(+11.43%) |
Jul 01, 2022 | 8.100 | 8.619 | 7.803 | 8.292 | 89,192 | +0.64(+8.39%) |
Jun 30, 2022 | 8.100 | 8.250 | 7.572 | 7.650 | 147,709 | -0.82(-9.64%) |
Jun 29, 2022 | 8.985 | 9.150 | 8.250 | 8.466 | 229,071 | -1.05(-11.03%) |
Jun 28, 2022 | 9.303 | 10.16 | 9.303 | 9.516 | 228,651 | +0.22(+2.32%) |
Jun 27, 2022 | 8.631 | 10.17 | 8.400 | 9.300 | 415,795 | +1.14(+13.97%) |
Jun 24, 2022 | 7.800 | 8.877 | 7.530 | 8.160 | 198,687 | +0.09(+1.08%) |
Jun 23, 2022 | 7.950 | 8.100 | 7.500 | 8.073 | 150,263 | +0.27(+3.50%) |
Jun 22, 2022 | 8.100 | 8.145 | 7.470 | 7.800 | 240,652 | -0.50(-6.04%) |
Jun 21, 2022 | 7.500 | 8.547 | 7.401 | 8.301 | 249,662 | +1.13(+15.77%) |
Jun 17, 2022 | 6.663 | 7.281 | 6.660 | 7.170 | 85,810 | +0.42(+6.27%) |
Jun 16, 2022 | 6.750 | 7.152 | 6.300 | 6.747 | 138,009 | -0.68(-9.17%) |
Jun 15, 2022 | 7.200 | 7.428 | 6.600 | 7.428 | 233,508 | +0.24(+3.34%) |
Jun 14, 2022 | 7.830 | 7.992 | 6.900 | 7.188 | 157,161 | -0.52(-6.73%) |
Jun 13, 2022 | 7.887 | 7.992 | 6.675 | 7.707 | 253,877 | -0.86(-10.08%) |
Jun 10, 2022 | 8.205 | 8.700 | 8.028 | 8.571 | 205,811 | +0.38(+4.61%) |
Jun 09, 2022 | 8.700 | 8.979 | 7.950 | 8.193 | 330,153 | -0.85(-9.36%) |
Jun 08, 2022 | 8.400 | 9.300 | 8.400 | 9.039 | 399,039 | +0.79(+9.56%) |
Jun 07, 2022 | 8.700 | 9.300 | 7.683 | 8.250 | 522,001 | -0.98(-10.63%) |
Jun 06, 2022 | 7.800 | 9.240 | 7.500 | 9.231 | 1,052,137 | +1.73(+23.03%) |
Jun 03, 2022 | 8.100 | 8.400 | 6.900 | 7.503 | 614,976 | -1.07(-12.46%) |
Jun 02, 2022 | 10.46 | 11.41 | 7.623 | 8.571 | 4,888,862 | +1.22(+16.61%) |