Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.27 | 12.46 | 11.32 | 11.93 | 169,503 | -0.68(-5.39%) |
Aug 30, 2022 | 12.45 | 13.06 | 12.44 | 12.61 | 238,329 | +0.17(+1.37%) |
Aug 29, 2022 | 14.03 | 14.12 | 12.00 | 12.44 | 296,576 | -1.38(-9.99%) |
Aug 26, 2022 | 14.00 | 14.83 | 13.57 | 13.82 | 304,841 | +0.09(+0.66%) |
Aug 25, 2022 | 14.62 | 14.62 | 13.52 | 13.73 | 243,074 | -0.63(-4.39%) |
Aug 24, 2022 | 15.37 | 15.43 | 14.03 | 14.36 | 295,218 | -1.30(-8.30%) |
Aug 23, 2022 | 16.50 | 16.90 | 15.27 | 15.66 | 280,548 | -1.01(-6.06%) |
Aug 22, 2022 | 18.19 | 18.38 | 16.04 | 16.67 | 245,001 | -2.01(-10.76%) |
Aug 19, 2022 | 18.00 | 19.60 | 17.62 | 18.68 | 289,821 | -0.31(-1.63%) |
Aug 18, 2022 | 20.25 | 20.34 | 18.07 | 18.99 | 311,545 | -1.66(-8.04%) |
Aug 17, 2022 | 21.51 | 21.87 | 19.51 | 20.65 | 285,501 | -1.34(-6.09%) |
Aug 16, 2022 | 23.98 | 23.98 | 20.65 | 21.99 | 537,118 | -0.69(-3.04%) |
Aug 15, 2022 | 20.48 | 24.00 | 20.03 | 22.68 | 1,463,042 | +1.94(+9.35%) |
Aug 12, 2022 | 20.31 | 21.65 | 19.85 | 20.74 | 261,565 | +0.57(+2.83%) |
Aug 11, 2022 | 20.26 | 21.99 | 19.81 | 20.17 | 470,428 | +0.19(+0.95%) |
Aug 10, 2022 | 22.30 | 22.50 | 19.62 | 19.98 | 442,109 | -1.93(-8.81%) |
Aug 09, 2022 | 20.35 | 22.70 | 19.52 | 21.91 | 817,247 | +0.97(+4.63%) |
Aug 08, 2022 | 22.66 | 23.31 | 19.41 | 20.94 | 938,680 | -1.82(-8.00%) |
Aug 05, 2022 | 21.05 | 26.05 | 20.12 | 22.76 | 3,693,466 | +5.07(+28.66%) |
Aug 04, 2022 | 26.09 | 26.50 | 16.71 | 17.69 | 1,627,965 | -9.21(-34.24%) |
Aug 03, 2022 | 30.74 | 31.99 | 26.22 | 26.90 | 1,582,938 | -3.05(-10.18%) |
Aug 02, 2022 | 31.12 | 34.50 | 25.50 | 29.95 | 4,882,253 | +0.55(+1.87%) |
Aug 01, 2022 | 23.25 | 32.70 | 21.17 | 29.40 | 12,684,644 | +4.58(+18.45%) |
Jul 29, 2022 | 19.89 | 27.55 | 16.41 | 24.82 | 14,600,385 | +6.85(+38.12%) |
Jul 28, 2022 | 20.76 | 20.87 | 17.00 | 17.97 | 7,266,235 | -4.00(-18.21%) |
Jul 27, 2022 | 19.85 | 24.94 | 18.00 | 21.97 | 42,877,524 | +5.23(+31.24%) |
Jul 26, 2022 | 11.37 | 21.56 | 10.58 | 16.74 | 58,405,016 | +7.07(+73.11%) |
Jul 25, 2022 | 10.14 | 12.35 | 9.150 | 9.670 | 9,859,516 | -2.04(-17.42%) |
Jul 22, 2022 | 5.190 | 14.17 | 5.190 | 11.71 | 66,396,984 | +6.36(+118.88%) |
Jul 21, 2022 | 5.390 | 5.870 | 5.080 | 5.350 | 3,977,954 | -0.85(-13.71%) |
Jul 20, 2022 | 2.750 | 8.150 | 2.750 | 6.200 | 38,262,120 | +3.50(+129.63%) |
Jul 19, 2022 | 2.420 | 2.870 | 2.420 | 2.700 | 193,817 | +0.17(+6.72%) |
Jul 18, 2022 | 2.760 | 3.000 | 2.470 | 2.530 | 210,700 | -0.23(-8.33%) |
Jul 15, 2022 | 2.760 | 2.819 | 2.703 | 2.760 | 53,196 | -0.07(-2.47%) |
Jul 14, 2022 | 3.040 | 3.090 | 2.710 | 2.830 | 126,491 | -0.30(-9.58%) |
Jul 13, 2022 | 3.170 | 3.340 | 3.010 | 3.130 | 57,047 | -0.18(-5.44%) |
Jul 12, 2022 | 3.330 | 3.480 | 3.150 | 3.310 | 66,671 | -0.08(-2.36%) |
Jul 11, 2022 | 3.460 | 3.490 | 3.300 | 3.390 | 51,333 | -0.04(-1.17%) |
Jul 08, 2022 | 3.320 | 3.620 | 3.300 | 3.430 | 249,031 | -0.17(-4.82%) |
Jul 07, 2022 | 3.680 | 3.802 | 3.340 | 3.604 | 177,730 | -0.07(-1.80%) |
Jul 06, 2022 | 4.050 | 4.120 | 3.520 | 3.670 | 82,355 | -0.30(-7.56%) |
Jul 05, 2022 | 4.090 | 4.370 | 3.800 | 3.970 | 98,748 | -0.06(-1.49%) |
Jul 01, 2022 | 4.430 | 4.550 | 4.010 | 4.030 | 184,067 | -0.15(-3.59%) |
Jun 30, 2022 | 4.190 | 4.610 | 3.670 | 4.180 | 228,561 | -0.13(-3.02%) |
Jun 29, 2022 | 5.370 | 5.370 | 4.011 | 4.310 | 325,576 | -1.01(-18.98%) |
Jun 28, 2022 | 5.690 | 5.690 | 5.010 | 5.320 | 247,684 | -0.45(-7.80%) |
Jun 27, 2022 | 5.990 | 5.990 | 4.770 | 5.770 | 298,354 | -0.14(-2.37%) |
Jun 24, 2022 | 5.410 | 6.370 | 5.190 | 5.910 | 197,202 | -0.17(-2.80%) |