Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.733 | 4.160 | 3.733 | 3.787 | 5,513 | -0.21(-5.33%) |
Aug 30, 2022 | 4.051 | 4.160 | 3.893 | 4.000 | 3,356 | +0.00(+0.04%) |
Aug 29, 2022 | 4.200 | 4.200 | 3.733 | 3.998 | 11,000 | +0.16(+4.13%) |
Aug 26, 2022 | 3.733 | 4.205 | 3.733 | 3.840 | 9,442 | +0.11(+2.86%) |
Aug 25, 2022 | 3.893 | 4.053 | 3.413 | 3.733 | 24,866 | -0.26(-6.54%) |
Aug 24, 2022 | 3.320 | 4.106 | 3.093 | 3.995 | 54,041 | +0.79(+24.83%) |
Aug 23, 2022 | 3.413 | 4.639 | 2.848 | 3.200 | 161,818 | +0.43(+15.41%) |
Aug 22, 2022 | 2.773 | 2.773 | 2.747 | 2.773 | 1,180 | -0.08(-2.80%) |
Aug 19, 2022 | 2.773 | 2.853 | 2.773 | 2.853 | 1,049 | -0.03(-0.94%) |
Aug 18, 2022 | 2.773 | 2.880 | 2.773 | 2.880 | 319 | -0.05(-1.82%) |
Aug 17, 2022 | 2.883 | 3.024 | 2.880 | 2.933 | 2,952 | +0.00(+0.00%) |
Aug 16, 2022 | 2.933 | 2.933 | 2.933 | 2.933 | 241 | -0.21(-6.78%) |
Aug 15, 2022 | 2.987 | 3.147 | 2.933 | 3.147 | 891 | -0.05(-1.65%) |
Aug 12, 2022 | 3.206 | 3.208 | 3.040 | 3.199 | 673 | +0.15(+4.77%) |
Aug 11, 2022 | 3.139 | 3.139 | 2.992 | 3.054 | 863 | -0.09(-2.72%) |
Aug 10, 2022 | 3.520 | 3.520 | 3.093 | 3.139 | 1,509 | -0.06(-1.90%) |
Aug 09, 2022 | 3.467 | 3.467 | 3.200 | 3.200 | 333 | -0.05(-1.64%) |
Aug 08, 2022 | 2.987 | 3.274 | 2.992 | 3.253 | 2,021 | -0.04(-1.21%) |
Aug 05, 2022 | 3.294 | 3.294 | 3.293 | 3.293 | 205 | +0.16(+5.00%) |
Aug 04, 2022 | 3.307 | 3.280 | 3.099 | 3.136 | 507 | -0.14(-4.37%) |
Aug 03, 2022 | 3.467 | 3.467 | 3.280 | 3.280 | 801 | -0.03(-0.81%) |
Aug 02, 2022 | 3.307 | 3.307 | 3.280 | 3.307 | 453 | +0.00(+0.00%) |
Aug 01, 2022 | 3.733 | 3.733 | 3.280 | 3.307 | 2,285 | -0.35(-9.52%) |
Jul 29, 2022 | 3.360 | 3.654 | 3.360 | 3.654 | 71 | +0.00(+0.00%) |
Jul 28, 2022 | 3.600 | 3.654 | 3.600 | 3.654 | 52 | -0.08(-2.13%) |
Jul 27, 2022 | 3.280 | 3.734 | 3.280 | 3.734 | 1,391 | -0.05(-1.39%) |
Jul 26, 2022 | 3.360 | 3.787 | 3.253 | 3.787 | 612 | +0.21(+5.95%) |
Jul 25, 2022 | 3.733 | 3.733 | 3.467 | 3.574 | 1,127 | -0.37(-9.35%) |
Jul 22, 2022 | 3.680 | 3.942 | 3.680 | 3.942 | 689 | +0.16(+4.11%) |
Jul 21, 2022 | 3.733 | 3.787 | 3.680 | 3.787 | 500 | +0.27(+7.56%) |
Jul 20, 2022 | 3.893 | 3.893 | 3.240 | 3.520 | 5,459 | -0.48(-11.99%) |
Jul 19, 2022 | 4.000 | 4.053 | 4.000 | 4.000 | 487 | +0.05(+1.35%) |
Jul 18, 2022 | 3.893 | 4.053 | 3.893 | 3.947 | 304 | +0.05(+1.37%) |
Jul 15, 2022 | 3.733 | 3.893 | 3.733 | 3.893 | 549 | +0.21(+5.80%) |
Jul 14, 2022 | 3.947 | 3.937 | 3.680 | 3.680 | 230 | -0.21(-5.48%) |
Jul 13, 2022 | 3.893 | 3.893 | 3.893 | 3.893 | 44 | -0.11(-2.67%) |
Jul 12, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 40 | +0.13(+3.43%) |
Jul 11, 2022 | 4.000 | 4.000 | 3.787 | 3.867 | 694 | -0.13(-3.32%) |
Jul 08, 2022 | 3.840 | 4.000 | 3.840 | 4.000 | 865 | +0.37(+10.29%) |
Jul 07, 2022 | 3.627 | 3.627 | 3.627 | 3.627 | 49 | -0.05(-1.45%) |
Jul 06, 2022 | 3.627 | 3.680 | 3.627 | 3.680 | 146 | +0.05(+1.49%) |
Jul 05, 2022 | 3.568 | 3.627 | 3.517 | 3.626 | 2,413 | -0.05(-1.46%) |
Jul 01, 2022 | 2.992 | 3.796 | 2.992 | 3.680 | 2,596 | +0.53(+16.75%) |
Jun 30, 2022 | 3.316 | 3.316 | 2.992 | 3.152 | 938 | -0.01(-0.19%) |
Jun 29, 2022 | 3.147 | 3.158 | 3.147 | 3.158 | 84 | +0.01(+0.36%) |
Jun 28, 2022 | 3.280 | 3.395 | 2.992 | 3.147 | 424 | -0.21(-6.35%) |
Jun 27, 2022 | 3.253 | 3.573 | 3.253 | 3.360 | 833 | +0.21(+6.78%) |
Jun 24, 2022 | 3.147 | 3.440 | 3.147 | 3.147 | 1,184 | -0.00(-0.02%) |
Jun 23, 2022 | 3.108 | 3.260 | 3.093 | 3.147 | 729 | +0.05(+1.72%) |
Jun 22, 2022 | 3.094 | 3.094 | 3.094 | 3.094 | 63 | -0.32(-9.36%) |
Jun 21, 2022 | 3.200 | 3.467 | 3.200 | 3.413 | 555 | +0.16(+4.92%) |
Jun 17, 2022 | 3.280 | 3.280 | 3.146 | 3.253 | 403 | -0.16(-4.67%) |
Jun 16, 2022 | 3.413 | 3.413 | 3.264 | 3.413 | 142 | -0.00(-0.02%) |
Jun 15, 2022 | 2.987 | 3.413 | 2.992 | 3.413 | 670 | +0.05(+1.57%) |
Jun 14, 2022 | 3.147 | 3.413 | 3.147 | 3.360 | 860 | +0.21(+6.78%) |
Jun 13, 2022 | 3.147 | 0 | +0.00(+0.02%) | |||
Jun 10, 2022 | 3.413 | 3.428 | 3.040 | 3.147 | 1,398 | -0.26(-7.70%) |
Jun 09, 2022 | 3.365 | 3.409 | 2.773 | 3.409 | 1,982 | -0.32(-8.69%) |
Jun 08, 2022 | 3.893 | 3.893 | 3.200 | 3.733 | 8,274 | +0.11(+2.94%) |
Jun 07, 2022 | 3.840 | 3.920 | 3.205 | 3.627 | 5,594 | -0.21(-5.57%) |
Jun 06, 2022 | 3.439 | 3.869 | 3.439 | 3.840 | 3,516 | +0.53(+16.15%) |
Jun 03, 2022 | 3.520 | 3.627 | 3.200 | 3.307 | 3,982 | -0.41(-11.00%) |
Jun 02, 2022 | 3.520 | 3.733 | 3.520 | 3.715 | 1,660 | +0.13(+3.55%) |