Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.020 | 3.035 | 2.930 | 2.960 | 70,729 | -0.03(-1.00%) |
Aug 30, 2022 | 3.030 | 3.100 | 2.880 | 2.990 | 345,297 | -0.03(-0.99%) |
Aug 29, 2022 | 3.200 | 3.300 | 3.015 | 3.020 | 257,982 | -0.19(-5.92%) |
Aug 26, 2022 | 3.300 | 3.312 | 3.200 | 3.210 | 112,212 | -0.05(-1.53%) |
Aug 25, 2022 | 3.380 | 3.470 | 3.200 | 3.260 | 149,431 | -0.10(-2.98%) |
Aug 24, 2022 | 3.290 | 3.440 | 3.200 | 3.360 | 182,467 | +0.02(+0.60%) |
Aug 23, 2022 | 3.260 | 3.340 | 3.200 | 3.340 | 204,912 | +0.10(+3.09%) |
Aug 22, 2022 | 3.470 | 3.520 | 3.240 | 3.240 | 322,621 | -0.23(-6.63%) |
Aug 19, 2022 | 3.800 | 3.830 | 3.470 | 3.470 | 254,117 | -0.33(-8.68%) |
Aug 18, 2022 | 3.800 | 3.910 | 3.550 | 3.800 | 366,585 | -0.02(-0.52%) |
Aug 17, 2022 | 3.650 | 4.120 | 3.470 | 3.820 | 555,564 | +0.19(+5.23%) |
Aug 16, 2022 | 3.680 | 3.800 | 3.440 | 3.630 | 298,685 | -0.02(-0.55%) |
Aug 15, 2022 | 3.300 | 3.730 | 3.130 | 3.650 | 1,523,520 | +0.20(+5.80%) |
Aug 12, 2022 | 3.450 | 3.520 | 3.380 | 3.450 | 91,140 | +0.00(+0.00%) |
Aug 11, 2022 | 3.520 | 3.548 | 3.350 | 3.450 | 180,863 | +0.00(+0.00%) |
Aug 10, 2022 | 3.470 | 3.510 | 3.350 | 3.450 | 120,278 | +0.05(+1.47%) |
Aug 09, 2022 | 3.510 | 3.570 | 3.380 | 3.400 | 154,995 | -0.18(-5.03%) |
Aug 08, 2022 | 3.830 | 3.950 | 3.460 | 3.580 | 257,746 | -0.06(-1.65%) |
Aug 05, 2022 | 3.660 | 3.830 | 3.610 | 3.640 | 180,139 | -0.15(-3.96%) |
Aug 04, 2022 | 3.500 | 3.870 | 3.434 | 3.790 | 146,078 | +0.29(+8.29%) |
Aug 03, 2022 | 3.530 | 3.640 | 3.431 | 3.500 | 182,713 | -0.03(-0.85%) |
Aug 02, 2022 | 3.300 | 3.580 | 3.300 | 3.530 | 151,429 | +0.13(+3.82%) |
Aug 01, 2022 | 3.300 | 3.480 | 3.300 | 3.400 | 155,031 | +0.05(+1.49%) |
Jul 29, 2022 | 3.610 | 3.610 | 3.260 | 3.350 | 438,580 | -0.28(-7.71%) |
Jul 28, 2022 | 3.950 | 3.960 | 3.630 | 3.630 | 238,888 | -0.31(-7.87%) |
Jul 27, 2022 | 3.740 | 4.240 | 3.600 | 3.940 | 432,722 | +0.30(+8.24%) |
Jul 26, 2022 | 3.990 | 4.040 | 3.560 | 3.640 | 362,417 | -0.34(-8.54%) |
Jul 25, 2022 | 4.010 | 4.269 | 3.850 | 3.980 | 381,993 | -0.07(-1.73%) |
Jul 22, 2022 | 4.750 | 4.820 | 3.958 | 4.050 | 524,305 | -0.73(-15.27%) |
Jul 21, 2022 | 4.520 | 5.130 | 4.500 | 4.780 | 874,652 | +0.26(+5.75%) |
Jul 20, 2022 | 4.510 | 4.750 | 4.200 | 4.520 | 747,836 | -0.16(-3.42%) |
Jul 19, 2022 | 4.660 | 4.860 | 4.510 | 4.680 | 1,671,387 | -0.15(-3.11%) |
Jul 18, 2022 | 4.420 | 5.030 | 4.310 | 4.830 | 5,286,228 | +0.33(+7.33%) |
Jul 15, 2022 | 4.140 | 4.850 | 3.780 | 4.500 | 10,614,215 | +0.37(+8.96%) |
Jul 14, 2022 | 3.100 | 4.300 | 3.080 | 4.130 | 39,746,108 | +1.25(+43.40%) |
Jul 13, 2022 | 2.930 | 3.230 | 2.800 | 2.880 | 220,776 | -0.05(-1.71%) |
Jul 12, 2022 | 2.720 | 2.965 | 2.690 | 2.930 | 149,432 | +0.20(+7.33%) |
Jul 11, 2022 | 2.850 | 3.070 | 2.700 | 2.730 | 359,799 | -0.07(-2.50%) |
Jul 08, 2022 | 2.690 | 2.820 | 2.670 | 2.800 | 154,737 | +0.07(+2.56%) |
Jul 07, 2022 | 2.730 | 2.780 | 2.535 | 2.730 | 174,417 | +0.09(+3.41%) |
Jul 06, 2022 | 2.530 | 2.690 | 2.480 | 2.640 | 182,570 | +0.08(+3.13%) |
Jul 05, 2022 | 2.520 | 2.680 | 2.520 | 2.560 | 96,139 | +0.02(+0.79%) |
Jul 01, 2022 | 2.520 | 2.660 | 2.520 | 2.540 | 92,000 | +0.02(+0.79%) |
Jun 30, 2022 | 2.600 | 2.850 | 2.482 | 2.520 | 539,788 | -0.13(-4.91%) |
Jun 29, 2022 | 2.710 | 2.835 | 2.650 | 2.650 | 207,115 | -0.07(-2.57%) |
Jun 28, 2022 | 3.200 | 3.250 | 2.690 | 2.720 | 436,818 | -0.38(-12.26%) |
Jun 27, 2022 | 2.910 | 4.230 | 2.860 | 3.100 | 2,043,281 | +0.20(+6.90%) |
Jun 24, 2022 | 2.860 | 3.150 | 2.780 | 2.900 | 2,413,579 | +0.13(+4.69%) |
Jun 23, 2022 | 2.400 | 2.770 | 2.400 | 2.770 | 284,153 | +0.35(+14.46%) |
Jun 22, 2022 | 2.380 | 2.660 | 2.380 | 2.420 | 278,848 | -0.02(-0.82%) |
Jun 21, 2022 | 2.470 | 2.560 | 2.280 | 2.440 | 297,498 | +0.07(+2.95%) |
Jun 17, 2022 | 2.560 | 2.590 | 2.360 | 2.370 | 902,782 | -0.23(-8.85%) |
Jun 16, 2022 | 2.620 | 2.650 | 2.360 | 2.600 | 375,147 | -0.05(-1.89%) |
Jun 15, 2022 | 2.600 | 2.760 | 2.520 | 2.650 | 270,782 | -0.08(-2.93%) |
Jun 14, 2022 | 3.360 | 3.690 | 2.550 | 2.730 | 433,706 | -0.36(-11.65%) |
Jun 13, 2022 | 4.340 | 4.340 | 3.005 | 3.090 | 709,596 | -1.03(-25.00%) |
Jun 10, 2022 | 3.840 | 4.120 | 3.320 | 4.120 | 450,896 | +0.22(+5.64%) |
Jun 09, 2022 | 3.350 | 3.930 | 3.300 | 3.900 | 374,983 | +0.50(+14.71%) |
Jun 08, 2022 | 3.240 | 3.510 | 3.240 | 3.400 | 157,936 | +0.12(+3.66%) |
Jun 07, 2022 | 2.710 | 3.450 | 2.670 | 3.280 | 372,512 | +0.55(+20.15%) |
Jun 06, 2022 | 2.540 | 2.790 | 2.500 | 2.730 | 295,742 | +0.22(+8.76%) |
Jun 03, 2022 | 2.570 | 2.570 | 2.330 | 2.510 | 153,824 | +0.03(+1.21%) |
Jun 02, 2022 | 2.310 | 2.545 | 2.310 | 2.480 | 97,265 | +0.19(+8.30%) |