Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.750 | 3.828 | 3.600 | 3.612 | 6,697 | -0.15(-3.87%) |
Aug 30, 2022 | 4.350 | 4.350 | 3.600 | 3.757 | 14,520 | -0.01(-0.24%) |
Aug 29, 2022 | 3.750 | 3.965 | 3.752 | 3.767 | 6,296 | -0.11(-2.94%) |
Aug 26, 2022 | 3.982 | 4.303 | 3.780 | 3.881 | 14,326 | -0.44(-10.17%) |
Aug 25, 2022 | 3.750 | 4.350 | 3.705 | 4.320 | 59,738 | +0.48(+12.50%) |
Aug 24, 2022 | 3.861 | 3.872 | 3.834 | 3.840 | 1,495 | -0.03(-0.85%) |
Aug 23, 2022 | 3.750 | 4.048 | 3.750 | 3.873 | 4,485 | +0.18(+4.96%) |
Aug 22, 2022 | 4.050 | 4.050 | 3.687 | 3.690 | 15,565 | -0.54(-12.70%) |
Aug 19, 2022 | 4.333 | 4.333 | 3.938 | 4.227 | 3,940 | +0.18(+4.33%) |
Aug 18, 2022 | 4.240 | 4.309 | 3.932 | 4.051 | 2,225 | -0.33(-7.50%) |
Aug 17, 2022 | 4.005 | 4.444 | 4.005 | 4.380 | 8,298 | -0.05(-1.08%) |
Aug 16, 2022 | 4.530 | 4.530 | 4.354 | 4.428 | 4,740 | +0.04(+0.99%) |
Aug 15, 2022 | 4.500 | 4.536 | 4.200 | 4.385 | 20,532 | +0.05(+1.14%) |
Aug 12, 2022 | 4.392 | 4.410 | 4.050 | 4.335 | 5,874 | -0.04(-0.93%) |
Aug 11, 2022 | 4.440 | 4.440 | 4.223 | 4.375 | 3,198 | -0.06(-1.42%) |
Aug 10, 2022 | 4.189 | 4.481 | 4.050 | 4.439 | 7,672 | +0.12(+2.78%) |
Aug 09, 2022 | 4.119 | 5.250 | 4.119 | 4.319 | 26,278 | -0.03(-0.72%) |
Aug 08, 2022 | 4.112 | 4.498 | 3.915 | 4.350 | 13,531 | +0.25(+6.11%) |
Aug 05, 2022 | 4.230 | 4.230 | 3.900 | 4.099 | 3,833 | +0.01(+0.22%) |
Aug 04, 2022 | 3.982 | 4.200 | 3.796 | 4.090 | 10,613 | +0.17(+4.40%) |
Aug 03, 2022 | 3.767 | 4.050 | 3.678 | 3.918 | 8,911 | +0.24(+6.53%) |
Aug 02, 2022 | 3.750 | 3.843 | 3.451 | 3.678 | 4,847 | +0.15(+4.21%) |
Aug 01, 2022 | 3.600 | 3.900 | 3.450 | 3.530 | 15,147 | -0.32(-8.23%) |
Jul 29, 2022 | 3.886 | 4.185 | 3.765 | 3.846 | 8,025 | -0.03(-0.81%) |
Jul 28, 2022 | 3.955 | 4.161 | 3.750 | 3.877 | 14,984 | -0.16(-3.90%) |
Jul 27, 2022 | 4.350 | 4.292 | 3.900 | 4.035 | 2,382 | -0.05(-1.28%) |
Jul 26, 2022 | 4.237 | 4.237 | 3.858 | 4.088 | 5,060 | +0.02(+0.59%) |
Jul 25, 2022 | 4.332 | 4.416 | 4.056 | 4.064 | 3,376 | -0.31(-7.10%) |
Jul 22, 2022 | 4.650 | 4.662 | 4.202 | 4.374 | 8,875 | -0.28(-5.94%) |
Jul 21, 2022 | 4.723 | 5.250 | 4.500 | 4.650 | 10,762 | +0.06(+1.27%) |
Jul 20, 2022 | 4.500 | 4.935 | 4.500 | 4.591 | 4,616 | +0.06(+1.32%) |
Jul 19, 2022 | 6.150 | 6.150 | 4.288 | 4.532 | 26,371 | -0.30(-6.18%) |
Jul 18, 2022 | 4.050 | 5.263 | 3.765 | 4.830 | 57,771 | +0.83(+20.64%) |
Jul 15, 2022 | 3.984 | 4.020 | 3.975 | 4.003 | 1,352 | +0.02(+0.45%) |
Jul 14, 2022 | 3.903 | 4.170 | 3.900 | 3.986 | 2,430 | -0.08(-1.99%) |
Jul 13, 2022 | 3.784 | 4.213 | 3.784 | 4.066 | 3,044 | -0.09(-2.24%) |
Jul 12, 2022 | 4.059 | 4.350 | 3.834 | 4.160 | 10,947 | -0.11(-2.63%) |
Jul 11, 2022 | 4.200 | 4.500 | 4.051 | 4.272 | 10,322 | +0.05(+1.24%) |
Jul 08, 2022 | 4.263 | 4.268 | 4.065 | 4.220 | 11,162 | -0.05(-1.16%) |
Jul 07, 2022 | 4.200 | 4.350 | 3.948 | 4.269 | 17,629 | +0.32(+8.13%) |
Jul 06, 2022 | 4.010 | 4.075 | 3.750 | 3.948 | 23,731 | +0.05(+1.23%) |
Jul 05, 2022 | 3.750 | 4.196 | 3.623 | 3.900 | 7,413 | +0.12(+3.09%) |
Jul 01, 2022 | 4.110 | 4.253 | 3.759 | 3.783 | 14,528 | -0.26(-6.35%) |
Jun 30, 2022 | 4.800 | 4.800 | 3.896 | 4.040 | 35,449 | -0.81(-16.75%) |
Jun 29, 2022 | 3.750 | 5.970 | 3.642 | 4.853 | 237,270 | +1.18(+32.04%) |
Jun 28, 2022 | 3.600 | 3.825 | 3.451 | 3.675 | 9,437 | +0.05(+1.37%) |
Jun 27, 2022 | 3.450 | 3.900 | 3.450 | 3.626 | 31,132 | +0.33(+9.86%) |
Jun 24, 2022 | 3.769 | 4.019 | 3.300 | 3.300 | 22,128 | -0.47(-12.46%) |
Jun 23, 2022 | 3.862 | 3.900 | 3.683 | 3.769 | 3,176 | +0.09(+2.45%) |
Jun 22, 2022 | 3.900 | 4.020 | 3.679 | 3.679 | 9,006 | -0.22(-5.65%) |
Jun 21, 2022 | 3.750 | 3.900 | 3.675 | 3.900 | 9,379 | +0.15(+4.00%) |
Jun 17, 2022 | 3.675 | 3.885 | 3.603 | 3.750 | 5,643 | +0.10(+2.88%) |
Jun 16, 2022 | 3.812 | 3.990 | 3.420 | 3.645 | 14,538 | -0.37(-9.33%) |
Jun 15, 2022 | 3.869 | 4.275 | 3.755 | 4.020 | 26,592 | +0.18(+4.56%) |
Jun 14, 2022 | 3.970 | 4.346 | 3.750 | 3.845 | 24,027 | -0.06(-1.42%) |
Jun 13, 2022 | 3.750 | 4.182 | 3.750 | 3.900 | 13,330 | -0.23(-5.63%) |
Jun 10, 2022 | 4.785 | 5.175 | 3.938 | 4.133 | 38,206 | -0.64(-13.36%) |
Jun 09, 2022 | 4.154 | 5.001 | 3.901 | 4.770 | 97,542 | +0.66(+16.19%) |
Jun 08, 2022 | 3.900 | 4.468 | 3.900 | 4.106 | 15,544 | -0.17(-3.96%) |
Jun 07, 2022 | 4.441 | 4.536 | 3.900 | 4.275 | 5,765 | +0.04(+1.06%) |
Jun 06, 2022 | 4.050 | 4.575 | 4.071 | 4.230 | 3,148 | -0.12(-2.76%) |
Jun 03, 2022 | 4.068 | 4.350 | 4.068 | 4.350 | 4,132 | +0.29(+7.21%) |
Jun 02, 2022 | 4.125 | 4.575 | 4.050 | 4.058 | 9,505 | -0.12(-2.94%) |