Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.660 | 2.840 | 2.660 | 2.720 | 110,329 | +0.06(+2.26%) |
Aug 30, 2022 | 2.810 | 2.850 | 2.620 | 2.660 | 151,857 | -0.15(-5.34%) |
Aug 29, 2022 | 2.990 | 2.990 | 2.750 | 2.810 | 153,095 | -0.16(-5.39%) |
Aug 26, 2022 | 3.140 | 3.140 | 2.940 | 2.970 | 114,286 | -0.19(-6.01%) |
Aug 25, 2022 | 3.090 | 3.190 | 3.020 | 3.160 | 138,694 | +0.06(+1.94%) |
Aug 24, 2022 | 3.090 | 3.140 | 3.010 | 3.100 | 71,776 | +0.02(+0.65%) |
Aug 23, 2022 | 3.040 | 3.150 | 3.000 | 3.080 | 91,803 | +0.06(+1.99%) |
Aug 22, 2022 | 3.050 | 3.180 | 3.000 | 3.020 | 186,608 | -0.06(-1.95%) |
Aug 19, 2022 | 3.210 | 3.330 | 3.040 | 3.080 | 222,236 | -0.26(-7.78%) |
Aug 18, 2022 | 3.240 | 3.350 | 3.210 | 3.340 | 83,351 | +0.13(+4.05%) |
Aug 17, 2022 | 3.490 | 3.500 | 3.200 | 3.210 | 84,759 | -0.29(-8.29%) |
Aug 16, 2022 | 3.430 | 3.500 | 3.260 | 3.500 | 130,207 | +0.08(+2.34%) |
Aug 15, 2022 | 3.270 | 3.490 | 3.270 | 3.420 | 187,784 | -0.01(-0.29%) |
Aug 12, 2022 | 3.050 | 3.430 | 3.050 | 3.430 | 242,405 | +0.39(+12.83%) |
Aug 11, 2022 | 3.450 | 3.540 | 3.000 | 3.040 | 381,924 | -0.47(-13.39%) |
Aug 10, 2022 | 3.370 | 3.510 | 3.340 | 3.510 | 149,816 | +0.20(+6.04%) |
Aug 09, 2022 | 3.470 | 3.514 | 3.225 | 3.310 | 159,567 | -0.11(-3.22%) |
Aug 08, 2022 | 3.130 | 3.460 | 3.130 | 3.420 | 288,986 | +0.26(+8.23%) |
Aug 05, 2022 | 3.150 | 3.170 | 3.010 | 3.160 | 141,862 | +0.01(+0.32%) |
Aug 04, 2022 | 3.120 | 3.270 | 3.030 | 3.150 | 130,664 | -0.02(-0.63%) |
Aug 03, 2022 | 3.120 | 3.200 | 3.000 | 3.170 | 205,464 | +0.09(+2.92%) |
Aug 02, 2022 | 3.180 | 3.270 | 3.000 | 3.080 | 496,750 | -0.12(-3.75%) |
Aug 01, 2022 | 3.140 | 3.200 | 3.040 | 3.200 | 184,805 | -0.01(-0.31%) |
Jul 29, 2022 | 3.340 | 3.390 | 3.130 | 3.210 | 146,937 | -0.10(-3.02%) |
Jul 28, 2022 | 3.260 | 3.330 | 3.070 | 3.310 | 153,980 | +0.12(+3.76%) |
Jul 27, 2022 | 3.350 | 3.419 | 3.150 | 3.190 | 181,064 | -0.14(-4.20%) |
Jul 26, 2022 | 3.340 | 3.370 | 3.170 | 3.330 | 209,309 | -0.04(-1.19%) |
Jul 25, 2022 | 3.420 | 3.500 | 3.260 | 3.370 | 337,507 | -0.07(-2.03%) |
Jul 22, 2022 | 3.500 | 3.520 | 3.340 | 3.440 | 271,330 | -0.02(-0.58%) |
Jul 21, 2022 | 3.460 | 3.533 | 3.230 | 3.460 | 228,122 | -0.04(-1.14%) |
Jul 20, 2022 | 3.200 | 3.690 | 3.190 | 3.500 | 534,239 | +0.29(+9.03%) |
Jul 19, 2022 | 3.310 | 3.371 | 3.150 | 3.210 | 323,494 | -0.15(-4.46%) |
Jul 18, 2022 | 3.730 | 3.730 | 3.340 | 3.360 | 380,241 | -0.31(-8.45%) |
Jul 15, 2022 | 4.000 | 4.000 | 3.650 | 3.670 | 325,974 | -0.19(-4.92%) |
Jul 14, 2022 | 4.310 | 4.310 | 3.850 | 3.860 | 263,433 | -0.52(-11.87%) |
Jul 13, 2022 | 3.960 | 4.400 | 3.920 | 4.380 | 139,987 | +0.25(+6.05%) |
Jul 12, 2022 | 4.150 | 4.270 | 3.910 | 4.130 | 138,284 | -0.11(-2.59%) |
Jul 11, 2022 | 4.620 | 4.620 | 4.180 | 4.240 | 206,873 | -0.42(-9.01%) |
Jul 08, 2022 | 4.310 | 4.750 | 4.150 | 4.660 | 253,764 | +0.17(+3.79%) |
Jul 07, 2022 | 3.960 | 4.550 | 3.894 | 4.490 | 292,098 | +0.57(+14.54%) |
Jul 06, 2022 | 3.790 | 3.940 | 3.660 | 3.920 | 250,296 | +0.17(+4.53%) |
Jul 05, 2022 | 3.530 | 3.760 | 3.320 | 3.750 | 263,186 | +0.07(+1.90%) |
Jul 01, 2022 | 3.640 | 3.820 | 3.500 | 3.680 | 252,830 | +0.08(+2.22%) |
Jun 30, 2022 | 3.450 | 3.659 | 3.450 | 3.600 | 220,186 | +0.08(+2.27%) |
Jun 29, 2022 | 4.000 | 4.050 | 3.470 | 3.520 | 1,021,040 | -0.48(-12.00%) |
Jun 28, 2022 | 4.460 | 4.720 | 3.800 | 4.000 | 639,365 | -0.61(-13.23%) |
Jun 27, 2022 | 5.090 | 5.238 | 4.402 | 4.610 | 684,482 | -0.66(-12.52%) |
Jun 24, 2022 | 5.430 | 5.600 | 4.910 | 5.270 | 5,159,059 | -0.23(-4.18%) |
Jun 23, 2022 | 5.350 | 5.550 | 5.080 | 5.500 | 605,526 | +0.13(+2.42%) |
Jun 22, 2022 | 5.150 | 5.740 | 5.120 | 5.370 | 548,150 | +0.03(+0.56%) |
Jun 21, 2022 | 5.650 | 5.860 | 5.290 | 5.340 | 574,826 | -0.28(-4.98%) |
Jun 17, 2022 | 5.490 | 6.040 | 5.335 | 5.620 | 745,612 | -0.01(-0.18%) |
Jun 16, 2022 | 5.270 | 5.990 | 5.149 | 5.630 | 384,357 | +0.22(+4.07%) |
Jun 15, 2022 | 5.000 | 5.950 | 5.000 | 5.410 | 606,722 | +0.21(+4.04%) |
Jun 14, 2022 | 5.730 | 5.840 | 5.000 | 5.200 | 539,980 | -0.65(-11.11%) |
Jun 13, 2022 | 4.850 | 7.180 | 4.782 | 5.850 | 4,836,314 | +1.30(+28.71%) |
Jun 10, 2022 | 5.540 | 5.540 | 4.410 | 4.545 | 809,187 | -0.72(-13.76%) |
Jun 09, 2022 | 8.570 | 8.766 | 4.940 | 5.270 | 1,723,879 | -3.91(-42.59%) |
Jun 08, 2022 | 9.470 | 10.00 | 9.030 | 9.180 | 974,469 | -0.03(-0.33%) |
Jun 07, 2022 | 8.720 | 9.880 | 8.260 | 9.210 | 1,383,097 | +0.21(+2.33%) |
Jun 06, 2022 | 7.090 | 9.450 | 7.090 | 9.000 | 3,438,601 | +2.19(+32.16%) |
Jun 03, 2022 | 6.000 | 6.830 | 5.950 | 6.810 | 187,522 | +0.79(+13.12%) |
Jun 02, 2022 | 5.920 | 6.190 | 5.831 | 6.020 | 88,942 | -0.03(-0.50%) |