Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.460 | 3.800 | 3.440 | 3.560 | 1,747,109 | +0.14(+4.09%) |
Aug 30, 2022 | 3.880 | 3.888 | 3.420 | 3.420 | 1,823,123 | -0.50(-12.76%) |
Aug 29, 2022 | 4.300 | 4.320 | 3.860 | 3.920 | 1,212,737 | -0.20(-4.85%) |
Aug 26, 2022 | 4.540 | 4.760 | 4.040 | 4.120 | 3,306,960 | -0.50(-10.82%) |
Aug 25, 2022 | 4.440 | 4.800 | 4.360 | 4.620 | 2,178,565 | +0.22(+5.00%) |
Aug 24, 2022 | 4.000 | 4.500 | 4.000 | 4.400 | 1,658,847 | +0.36(+8.91%) |
Aug 23, 2022 | 4.360 | 4.440 | 3.840 | 4.040 | 2,068,405 | -0.24(-5.61%) |
Aug 22, 2022 | 4.400 | 4.760 | 4.160 | 4.280 | 1,670,185 | -0.14(-3.17%) |
Aug 19, 2022 | 4.680 | 4.759 | 4.420 | 4.420 | 1,619,741 | -0.56(-11.24%) |
Aug 18, 2022 | 5.000 | 5.160 | 4.600 | 4.980 | 3,008,176 | -0.28(-5.32%) |
Aug 17, 2022 | 5.220 | 5.480 | 5.040 | 5.260 | 3,518,740 | -0.36(-6.41%) |
Aug 16, 2022 | 5.680 | 6.840 | 5.200 | 5.620 | 42,673,152 | +1.10(+24.34%) |
Aug 15, 2022 | 4.380 | 5.180 | 4.260 | 4.520 | 6,909,050 | +0.02(+0.44%) |
Aug 12, 2022 | 4.640 | 4.680 | 4.240 | 4.500 | 3,415,300 | -0.12(-2.60%) |
Aug 11, 2022 | 5.000 | 5.300 | 4.480 | 4.620 | 6,508,269 | -0.18(-3.75%) |
Aug 10, 2022 | 5.260 | 5.260 | 4.200 | 4.800 | 13,093,234 | +0.08(+1.69%) |
Aug 09, 2022 | 6.120 | 6.640 | 4.680 | 4.720 | 8,738,780 | -1.24(-20.81%) |
Aug 08, 2022 | 8.900 | 9.080 | 5.860 | 5.960 | 9,456,877 | -3.40(-36.32%) |
Aug 05, 2022 | 10.10 | 11.40 | 8.900 | 9.360 | 13,163,278 | +0.76(+8.84%) |
Aug 04, 2022 | 10.16 | 10.40 | 7.680 | 8.600 | 16,315,908 | -3.90(-31.20%) |
Aug 03, 2022 | 17.08 | 18.60 | 11.20 | 12.50 | 41,836,776 | -1.50(-10.71%) |
Aug 02, 2022 | 21.48 | 25.80 | 12.80 | 14.00 | 114,696,720 | +9.84(+236.54%) |
Aug 01, 2022 | 3.740 | 4.580 | 3.140 | 4.160 | 13,250,472 | +0.64(+18.18%) |
Jul 29, 2022 | 3.240 | 4.180 | 3.080 | 3.520 | 14,642,930 | +0.64(+22.22%) |
Jul 28, 2022 | 4.000 | 4.000 | 2.620 | 2.880 | 12,149,014 | +0.00(+0.00%) |
Jul 27, 2022 | 3.200 | 3.700 | 2.800 | 2.880 | 3,513,776 | -0.66(-18.64%) |
Jul 26, 2022 | 3.940 | 4.080 | 3.370 | 3.540 | 1,608,577 | -0.40(-10.15%) |
Jul 25, 2022 | 4.160 | 5.000 | 3.620 | 3.940 | 4,824,037 | -0.46(-10.45%) |
Jul 22, 2022 | 2.140 | 5.280 | 2.080 | 4.400 | 5,564,389 | +2.24(+103.70%) |
Jul 21, 2022 | 2.180 | 2.300 | 2.060 | 2.160 | 31,774 | -0.08(-3.57%) |
Jul 20, 2022 | 2.400 | 2.400 | 2.200 | 2.240 | 18,095 | -0.02(-0.88%) |
Jul 19, 2022 | 2.340 | 2.400 | 2.240 | 2.260 | 20,885 | -0.08(-3.42%) |
Jul 18, 2022 | 2.340 | 2.360 | 2.160 | 2.340 | 93,279 | +0.10(+4.46%) |
Jul 15, 2022 | 2.260 | 2.600 | 2.140 | 2.240 | 180,236 | +0.04(+1.82%) |
Jul 14, 2022 | 2.200 | 2.200 | 2.060 | 2.200 | 91,040 | +0.02(+0.92%) |
Jul 13, 2022 | 2.160 | 2.180 | 2.020 | 2.180 | 85,917 | +0.14(+6.86%) |
Jul 12, 2022 | 2.240 | 2.300 | 2.020 | 2.040 | 67,043 | -0.26(-11.30%) |
Jul 11, 2022 | 2.200 | 2.300 | 2.060 | 2.300 | 99,585 | -0.10(-4.17%) |
Jul 08, 2022 | 2.140 | 2.400 | 2.140 | 2.400 | 18,109 | +0.10(+4.35%) |
Jul 07, 2022 | 2.200 | 2.300 | 2.140 | 2.300 | 10,653 | +0.02(+0.88%) |
Jul 06, 2022 | 2.260 | 2.280 | 2.140 | 2.280 | 8,454 | +0.04(+1.79%) |
Jul 05, 2022 | 2.220 | 2.339 | 2.140 | 2.240 | 13,931 | -0.08(-3.45%) |
Jul 01, 2022 | 2.200 | 2.320 | 2.180 | 2.320 | 7,217 | +0.00(+0.00%) |
Jun 30, 2022 | 2.260 | 2.320 | 2.200 | 2.320 | 6,997 | +0.00(+0.00%) |
Jun 29, 2022 | 2.260 | 2.340 | 2.220 | 2.320 | 4,490 | +0.08(+3.57%) |
Jun 28, 2022 | 2.300 | 2.340 | 2.180 | 2.240 | 19,727 | -0.12(-5.08%) |
Jun 27, 2022 | 2.280 | 2.360 | 2.280 | 2.360 | 4,421 | +0.02(+0.85%) |
Jun 24, 2022 | 2.380 | 2.400 | 2.260 | 2.340 | 17,660 | +0.02(+0.86%) |
Jun 23, 2022 | 2.400 | 2.400 | 2.240 | 2.320 | 12,234 | -0.08(-3.33%) |
Jun 22, 2022 | 2.380 | 2.400 | 2.280 | 2.400 | 5,522 | +0.06(+2.56%) |
Jun 21, 2022 | 2.400 | 2.440 | 2.280 | 2.340 | 7,673 | -0.06(-2.50%) |
Jun 17, 2022 | 2.300 | 2.400 | 2.300 | 2.400 | 6,698 | +0.00(+0.00%) |
Jun 16, 2022 | 2.220 | 2.520 | 2.220 | 2.400 | 6,947 | +0.00(+0.00%) |
Jun 15, 2022 | 2.460 | 2.800 | 2.360 | 2.400 | 16,783 | -0.12(-4.76%) |
Jun 14, 2022 | 2.460 | 2.640 | 2.360 | 2.520 | 21,285 | +0.00(+0.00%) |
Jun 13, 2022 | 2.420 | 2.544 | 2.420 | 2.520 | 5,024 | -0.02(-0.79%) |
Jun 10, 2022 | 2.920 | 2.920 | 2.460 | 2.540 | 34,852 | -0.26(-9.29%) |
Jun 09, 2022 | 2.700 | 2.900 | 2.700 | 2.800 | 20,028 | +0.10(+3.70%) |
Jun 08, 2022 | 2.740 | 2.880 | 2.700 | 2.700 | 10,134 | -0.12(-4.26%) |
Jun 07, 2022 | 2.820 | 2.910 | 2.760 | 2.820 | 18,191 | -0.16(-5.37%) |
Jun 06, 2022 | 3.080 | 3.080 | 2.880 | 2.980 | 21,922 | -0.02(-0.67%) |
Jun 03, 2022 | 2.978 | 3.020 | 2.978 | 3.000 | 2,997 | -0.02(-0.66%) |
Jun 02, 2022 | 3.020 | 3.020 | 2.880 | 3.020 | 6,127 | +0.04(+1.34%) |