Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.900 | 3.996 | 3.700 | 3.702 | 14,921 | -0.10(-2.58%) |
Aug 30, 2022 | 4.010 | 4.062 | 3.800 | 3.800 | 9,205 | -0.10(-2.56%) |
Aug 29, 2022 | 3.760 | 4.200 | 3.478 | 3.900 | 23,059 | -0.00(-0.10%) |
Aug 26, 2022 | 4.016 | 4.198 | 3.800 | 3.904 | 17,642 | -0.15(-3.70%) |
Aug 25, 2022 | 4.176 | 4.350 | 3.800 | 4.054 | 14,134 | -0.13(-3.01%) |
Aug 24, 2022 | 3.800 | 4.290 | 3.650 | 4.180 | 12,951 | +0.18(+4.55%) |
Aug 23, 2022 | 3.700 | 4.000 | 3.700 | 3.998 | 6,766 | -0.00(-0.05%) |
Aug 22, 2022 | 4.164 | 4.198 | 3.820 | 4.000 | 11,861 | -0.29(-6.80%) |
Aug 19, 2022 | 4.402 | 4.550 | 4.102 | 4.292 | 16,457 | -0.05(-1.11%) |
Aug 18, 2022 | 4.424 | 4.578 | 4.220 | 4.340 | 19,239 | -0.22(-4.82%) |
Aug 17, 2022 | 4.600 | 4.680 | 4.222 | 4.560 | 21,807 | +0.16(+3.64%) |
Aug 16, 2022 | 4.586 | 4.586 | 4.220 | 4.400 | 39,585 | +0.12(+2.85%) |
Aug 15, 2022 | 4.200 | 4.364 | 3.930 | 4.278 | 41,494 | +0.04(+0.90%) |
Aug 12, 2022 | 4.700 | 4.700 | 4.150 | 4.240 | 58,885 | -0.09(-2.08%) |
Aug 11, 2022 | 4.000 | 4.400 | 3.786 | 4.330 | 133,764 | +0.57(+15.16%) |
Aug 10, 2022 | 3.530 | 3.960 | 3.400 | 3.760 | 47,106 | +0.19(+5.38%) |
Aug 09, 2022 | 3.870 | 3.998 | 3.404 | 3.568 | 61,364 | -0.43(-10.76%) |
Aug 08, 2022 | 4.200 | 4.980 | 3.710 | 3.998 | 271,288 | +0.56(+16.22%) |
Aug 05, 2022 | 3.238 | 3.600 | 2.942 | 3.440 | 456,796 | +0.29(+9.21%) |
Aug 04, 2022 | 3.190 | 3.320 | 3.046 | 3.150 | 66,917 | +0.31(+10.99%) |
Aug 03, 2022 | 2.880 | 2.940 | 2.826 | 2.838 | 55,166 | +0.04(+1.36%) |
Aug 02, 2022 | 3.400 | 3.400 | 2.620 | 2.800 | 177,530 | -0.41(-12.66%) |
Aug 01, 2022 | 4.000 | 4.000 | 3.000 | 3.206 | 83,608 | -0.60(-15.68%) |
Jul 29, 2022 | 3.780 | 3.870 | 3.780 | 3.802 | 11,303 | +0.00(+0.05%) |
Jul 28, 2022 | 3.800 | 4.136 | 3.656 | 3.800 | 18,573 | -0.16(-3.94%) |
Jul 27, 2022 | 3.758 | 3.998 | 3.656 | 3.956 | 7,598 | +0.30(+8.32%) |
Jul 26, 2022 | 3.800 | 3.996 | 3.602 | 3.652 | 16,905 | -0.16(-4.30%) |
Jul 25, 2022 | 4.000 | 4.298 | 3.800 | 3.816 | 10,247 | -0.30(-7.20%) |
Jul 22, 2022 | 4.602 | 4.602 | 4.112 | 4.112 | 14,522 | -0.37(-8.21%) |
Jul 21, 2022 | 4.598 | 4.812 | 4.400 | 4.480 | 12,596 | +0.06(+1.45%) |
Jul 20, 2022 | 4.426 | 4.900 | 4.378 | 4.416 | 16,150 | -0.15(-3.20%) |
Jul 19, 2022 | 5.098 | 5.098 | 4.558 | 4.562 | 12,981 | +0.10(+2.20%) |
Jul 18, 2022 | 4.696 | 4.960 | 4.416 | 4.464 | 12,467 | -0.01(-0.27%) |
Jul 15, 2022 | 4.600 | 4.680 | 3.600 | 4.476 | 131,821 | -0.05(-1.10%) |
Jul 14, 2022 | 4.900 | 5.018 | 4.500 | 4.526 | 30,510 | -0.49(-9.73%) |
Jul 13, 2022 | 5.350 | 5.350 | 4.840 | 5.014 | 17,485 | -0.32(-6.00%) |
Jul 12, 2022 | 5.476 | 5.598 | 5.304 | 5.334 | 2,611 | -0.14(-2.63%) |
Jul 11, 2022 | 5.600 | 5.600 | 5.462 | 5.478 | 4,448 | -0.12(-2.18%) |
Jul 08, 2022 | 5.336 | 6.020 | 5.320 | 5.600 | 20,799 | +0.26(+4.95%) |
Jul 07, 2022 | 5.240 | 5.494 | 5.240 | 5.336 | 13,535 | +0.09(+1.79%) |
Jul 06, 2022 | 5.000 | 5.360 | 5.022 | 5.242 | 12,375 | +0.24(+4.84%) |
Jul 05, 2022 | 5.000 | 5.066 | 4.600 | 5.000 | 11,183 | +0.13(+2.75%) |
Jul 01, 2022 | 5.000 | 5.380 | 4.514 | 4.866 | 57,238 | -0.33(-6.42%) |
Jun 30, 2022 | 6.100 | 6.100 | 5.050 | 5.200 | 53,009 | -0.80(-13.39%) |
Jun 29, 2022 | 7.600 | 7.600 | 5.266 | 6.004 | 168,606 | -2.24(-27.14%) |
Jun 28, 2022 | 8.750 | 8.750 | 8.000 | 8.240 | 6,948 | -0.16(-1.95%) |
Jun 27, 2022 | 8.780 | 8.780 | 8.002 | 8.404 | 8,955 | +0.47(+5.87%) |
Jun 24, 2022 | 8.124 | 9.000 | 7.938 | 7.938 | 17,448 | -0.44(-5.23%) |
Jun 23, 2022 | 7.802 | 8.866 | 7.802 | 8.376 | 16,535 | +0.44(+5.52%) |
Jun 22, 2022 | 8.000 | 8.360 | 7.800 | 7.938 | 8,655 | -0.08(-0.95%) |
Jun 21, 2022 | 7.822 | 8.284 | 7.802 | 8.014 | 7,236 | -0.35(-4.14%) |
Jun 17, 2022 | 7.764 | 9.000 | 7.504 | 8.360 | 29,341 | +0.56(+7.21%) |
Jun 16, 2022 | 7.940 | 8.376 | 7.402 | 7.798 | 8,293 | -0.14(-1.79%) |
Jun 15, 2022 | 8.800 | 9.000 | 7.840 | 7.940 | 4,857 | +0.02(+0.23%) |
Jun 14, 2022 | 8.000 | 8.234 | 7.400 | 7.922 | 6,930 | +0.33(+4.32%) |
Jun 13, 2022 | 8.386 | 8.386 | 7.460 | 7.594 | 11,777 | -0.67(-8.09%) |
Jun 10, 2022 | 8.600 | 8.600 | 8.202 | 8.262 | 4,974 | -0.44(-5.06%) |
Jun 09, 2022 | 8.998 | 8.998 | 8.434 | 8.702 | 1,994 | -0.26(-2.88%) |
Jun 08, 2022 | 8.980 | 9.360 | 8.402 | 8.960 | 11,218 | +0.29(+3.39%) |
Jun 07, 2022 | 8.600 | 9.080 | 8.600 | 8.666 | 7,035 | +0.03(+0.30%) |
Jun 06, 2022 | 8.730 | 9.400 | 8.400 | 8.640 | 8,784 | -0.20(-2.26%) |
Jun 03, 2022 | 8.572 | 9.600 | 8.402 | 8.840 | 14,761 | +0.04(+0.48%) |
Jun 02, 2022 | 8.800 | 8.800 | 8.400 | 8.798 | 1,473 | +0.20(+2.30%) |