Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.000 | 6.310 | 4.000 | 4.850 | 37,171,492 | +0.81(+20.05%) |
Aug 30, 2022 | 3.980 | 4.130 | 3.900 | 4.040 | 807,940 | +0.07(+1.76%) |
Aug 29, 2022 | 3.740 | 4.055 | 3.720 | 3.970 | 596,010 | +0.16(+4.20%) |
Aug 26, 2022 | 3.990 | 3.990 | 3.780 | 3.810 | 582,225 | -0.22(-5.46%) |
Aug 25, 2022 | 4.270 | 4.315 | 3.905 | 4.030 | 837,953 | -0.22(-5.18%) |
Aug 24, 2022 | 4.110 | 4.280 | 4.010 | 4.250 | 534,443 | +0.09(+2.16%) |
Aug 23, 2022 | 4.060 | 4.240 | 3.950 | 4.160 | 1,226,406 | +0.07(+1.71%) |
Aug 22, 2022 | 3.860 | 4.215 | 3.810 | 4.090 | 1,488,320 | +0.09(+2.25%) |
Aug 19, 2022 | 3.450 | 4.005 | 3.450 | 4.000 | 1,761,578 | +0.46(+12.99%) |
Aug 18, 2022 | 3.460 | 3.565 | 3.300 | 3.540 | 622,860 | +0.08(+2.31%) |
Aug 17, 2022 | 3.600 | 3.655 | 3.440 | 3.460 | 461,448 | -0.15(-4.16%) |
Aug 16, 2022 | 3.720 | 3.755 | 3.600 | 3.610 | 364,991 | -0.14(-3.73%) |
Aug 15, 2022 | 3.810 | 3.900 | 3.700 | 3.750 | 310,135 | -0.06(-1.57%) |
Aug 12, 2022 | 3.630 | 3.860 | 3.630 | 3.810 | 427,116 | +0.21(+5.83%) |
Aug 11, 2022 | 3.910 | 4.030 | 3.575 | 3.600 | 621,634 | -0.23(-6.01%) |
Aug 10, 2022 | 3.750 | 3.860 | 3.670 | 3.830 | 461,352 | +0.17(+4.64%) |
Aug 09, 2022 | 3.840 | 3.870 | 3.593 | 3.660 | 570,663 | -0.24(-6.15%) |
Aug 08, 2022 | 4.030 | 4.080 | 3.780 | 3.900 | 616,486 | -0.09(-2.26%) |
Aug 05, 2022 | 3.610 | 3.990 | 3.400 | 3.990 | 682,363 | +0.34(+9.32%) |
Aug 04, 2022 | 3.560 | 3.705 | 3.550 | 3.650 | 328,763 | +0.09(+2.53%) |
Aug 03, 2022 | 3.340 | 3.760 | 3.340 | 3.560 | 635,774 | +0.27(+8.21%) |
Aug 02, 2022 | 3.110 | 3.410 | 3.110 | 3.290 | 495,463 | +0.15(+4.78%) |
Aug 01, 2022 | 3.210 | 3.299 | 3.110 | 3.140 | 524,707 | -0.09(-2.79%) |
Jul 29, 2022 | 3.350 | 3.360 | 3.210 | 3.230 | 339,245 | -0.13(-3.87%) |
Jul 28, 2022 | 3.540 | 3.570 | 3.260 | 3.360 | 446,562 | -0.22(-6.15%) |
Jul 27, 2022 | 3.520 | 3.605 | 3.425 | 3.580 | 286,590 | +0.06(+1.70%) |
Jul 26, 2022 | 3.650 | 3.650 | 3.430 | 3.520 | 420,354 | -0.16(-4.35%) |
Jul 25, 2022 | 3.850 | 3.877 | 3.620 | 3.680 | 404,135 | -0.18(-4.66%) |
Jul 22, 2022 | 4.290 | 4.290 | 3.780 | 3.860 | 916,283 | -0.48(-11.06%) |
Jul 21, 2022 | 4.100 | 4.450 | 3.970 | 4.340 | 1,459,878 | +0.25(+6.11%) |
Jul 20, 2022 | 3.450 | 4.360 | 3.440 | 4.090 | 4,466,636 | +0.73(+21.73%) |
Jul 19, 2022 | 3.300 | 3.380 | 3.160 | 3.360 | 615,504 | +0.09(+2.75%) |
Jul 18, 2022 | 3.630 | 3.690 | 3.270 | 3.270 | 462,154 | -0.34(-9.42%) |
Jul 15, 2022 | 3.770 | 3.770 | 3.580 | 3.610 | 374,868 | -0.14(-3.73%) |
Jul 14, 2022 | 3.800 | 3.940 | 3.630 | 3.750 | 645,621 | -0.06(-1.57%) |
Jul 13, 2022 | 3.550 | 3.940 | 3.522 | 3.810 | 617,418 | +0.19(+5.25%) |
Jul 12, 2022 | 3.600 | 3.650 | 3.415 | 3.620 | 518,917 | +0.01(+0.28%) |
Jul 11, 2022 | 3.530 | 3.670 | 3.405 | 3.610 | 788,957 | +0.03(+0.84%) |
Jul 08, 2022 | 3.450 | 3.590 | 3.410 | 3.580 | 442,086 | +0.07(+1.99%) |
Jul 07, 2022 | 3.370 | 3.590 | 3.370 | 3.510 | 603,218 | +0.15(+4.46%) |
Jul 06, 2022 | 3.280 | 3.490 | 3.210 | 3.360 | 610,527 | +0.15(+4.67%) |
Jul 05, 2022 | 3.010 | 3.360 | 2.940 | 3.210 | 588,739 | +0.19(+6.29%) |
Jul 01, 2022 | 3.160 | 3.230 | 2.920 | 3.020 | 651,723 | -0.11(-3.51%) |
Jun 30, 2022 | 3.230 | 3.295 | 3.120 | 3.130 | 399,708 | -0.19(-5.72%) |
Jun 29, 2022 | 3.200 | 3.400 | 3.185 | 3.320 | 583,163 | +0.09(+2.79%) |
Jun 28, 2022 | 3.330 | 3.360 | 3.115 | 3.230 | 796,918 | -0.11(-3.29%) |
Jun 27, 2022 | 3.440 | 3.475 | 3.210 | 3.340 | 937,147 | -0.09(-2.62%) |
Jun 24, 2022 | 3.530 | 3.665 | 3.420 | 3.430 | 5,168,512 | -0.06(-1.72%) |
Jun 23, 2022 | 3.290 | 3.520 | 3.205 | 3.490 | 782,855 | +0.22(+6.73%) |
Jun 22, 2022 | 3.050 | 3.460 | 3.000 | 3.270 | 1,316,402 | +0.18(+5.83%) |
Jun 21, 2022 | 3.020 | 3.200 | 2.970 | 3.090 | 1,086,103 | +0.12(+4.04%) |
Jun 17, 2022 | 2.610 | 3.150 | 2.589 | 2.970 | 2,514,893 | +0.37(+14.23%) |
Jun 16, 2022 | 2.720 | 2.740 | 2.535 | 2.600 | 1,185,061 | -0.20(-7.14%) |
Jun 15, 2022 | 2.820 | 2.852 | 2.680 | 2.800 | 1,099,253 | -0.01(-0.36%) |
Jun 14, 2022 | 2.840 | 2.875 | 2.740 | 2.810 | 975,668 | -0.01(-0.35%) |
Jun 13, 2022 | 2.910 | 2.980 | 2.771 | 2.820 | 551,370 | -0.24(-7.84%) |
Jun 10, 2022 | 3.280 | 3.290 | 2.970 | 3.060 | 766,668 | -0.29(-8.66%) |
Jun 09, 2022 | 3.400 | 3.435 | 3.245 | 3.350 | 931,061 | -0.09(-2.62%) |
Jun 08, 2022 | 3.260 | 3.530 | 3.260 | 3.440 | 1,284,679 | +0.17(+5.20%) |
Jun 07, 2022 | 2.900 | 3.300 | 2.895 | 3.270 | 1,064,689 | +0.34(+11.60%) |
Jun 06, 2022 | 2.960 | 3.045 | 2.848 | 2.930 | 1,274,786 | -0.03(-1.01%) |
Jun 03, 2022 | 2.800 | 2.995 | 2.800 | 2.960 | 873,852 | +0.16(+5.71%) |
Jun 02, 2022 | 2.790 | 2.860 | 2.690 | 2.800 | 868,053 | +0.02(+0.72%) |