Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.505 | 3.650 | 3.450 | 3.500 | 9,338 | -0.12(-3.31%) |
Aug 30, 2022 | 3.571 | 3.750 | 3.428 | 3.620 | 21,323 | +0.29(+8.64%) |
Aug 29, 2022 | 3.400 | 3.550 | 3.211 | 3.332 | 22,657 | -0.22(-6.09%) |
Aug 26, 2022 | 3.589 | 3.664 | 3.321 | 3.548 | 50,223 | -0.15(-4.11%) |
Aug 25, 2022 | 4.191 | 4.233 | 3.402 | 3.700 | 89,093 | -0.54(-12.84%) |
Aug 24, 2022 | 4.200 | 4.300 | 4.149 | 4.245 | 6,327 | +0.09(+2.29%) |
Aug 23, 2022 | 3.950 | 4.301 | 3.850 | 4.150 | 29,095 | +0.33(+8.50%) |
Aug 22, 2022 | 4.650 | 5.078 | 3.654 | 3.825 | 86,076 | -1.27(-25.00%) |
Aug 19, 2022 | 5.250 | 5.325 | 5.050 | 5.100 | 23,124 | -0.10(-1.92%) |
Aug 18, 2022 | 4.900 | 5.350 | 4.750 | 5.200 | 22,848 | +0.15(+2.97%) |
Aug 17, 2022 | 4.899 | 5.100 | 4.473 | 5.050 | 58,989 | +0.00(+0.00%) |
Aug 16, 2022 | 5.250 | 5.250 | 4.766 | 5.050 | 88,684 | -0.15(-2.88%) |
Aug 15, 2022 | 5.450 | 5.450 | 5.050 | 5.200 | 15,346 | +0.00(+0.00%) |
Aug 12, 2022 | 5.200 | 5.350 | 5.000 | 5.200 | 46,874 | +0.05(+0.97%) |
Aug 11, 2022 | 5.100 | 5.750 | 4.950 | 5.150 | 66,022 | +0.00(+0.00%) |
Aug 10, 2022 | 6.000 | 6.100 | 4.753 | 5.150 | 330,476 | -0.50(-8.85%) |
Aug 09, 2022 | 5.750 | 5.750 | 4.950 | 5.650 | 100,856 | +0.05(+0.89%) |
Aug 08, 2022 | 4.650 | 5.600 | 4.650 | 5.600 | 118,100 | +0.65(+13.19%) |
Aug 05, 2022 | 4.100 | 5.950 | 3.753 | 4.947 | 743,660 | +0.80(+19.22%) |
Aug 04, 2022 | 3.216 | 4.769 | 3.216 | 4.150 | 840,755 | +1.28(+44.37%) |
Aug 03, 2022 | 3.000 | 3.046 | 2.850 | 2.874 | 3,671 | -0.12(-3.93%) |
Aug 02, 2022 | 3.022 | 3.128 | 2.812 | 2.992 | 13,055 | -0.01(-0.25%) |
Aug 01, 2022 | 3.249 | 3.249 | 2.950 | 2.999 | 14,620 | -0.15(-4.88%) |
Jul 29, 2022 | 3.100 | 3.250 | 3.050 | 3.154 | 3,561 | +0.00(+0.10%) |
Jul 28, 2022 | 3.163 | 3.250 | 2.902 | 3.151 | 40,417 | -0.10(-3.06%) |
Jul 27, 2022 | 3.125 | 3.500 | 3.100 | 3.250 | 39,023 | +0.07(+2.09%) |
Jul 26, 2022 | 3.250 | 3.650 | 3.001 | 3.183 | 348,627 | +0.18(+6.12%) |
Jul 25, 2022 | 2.650 | 3.150 | 2.607 | 3.000 | 82,639 | +0.35(+13.23%) |
Jul 22, 2022 | 2.600 | 2.705 | 2.595 | 2.650 | 8,286 | -0.10(-3.64%) |
Jul 21, 2022 | 2.716 | 2.750 | 2.625 | 2.749 | 16,511 | -0.05(-1.80%) |
Jul 20, 2022 | 2.650 | 2.875 | 2.555 | 2.800 | 38,936 | +0.15(+5.66%) |
Jul 19, 2022 | 2.600 | 2.750 | 2.600 | 2.650 | 19,907 | +0.03(+1.01%) |
Jul 18, 2022 | 2.546 | 2.688 | 2.407 | 2.623 | 17,063 | -0.00(-0.06%) |
Jul 15, 2022 | 2.877 | 3.019 | 2.501 | 2.625 | 60,761 | -0.27(-9.20%) |
Jul 14, 2022 | 2.850 | 2.947 | 2.603 | 2.891 | 92,948 | +0.02(+0.56%) |
Jul 13, 2022 | 2.550 | 3.050 | 2.550 | 2.875 | 171,423 | +0.34(+13.26%) |
Jul 12, 2022 | 2.502 | 2.599 | 2.420 | 2.538 | 18,842 | +0.04(+1.46%) |
Jul 11, 2022 | 2.900 | 2.880 | 2.455 | 2.502 | 136,651 | -0.10(-3.71%) |
Jul 08, 2022 | 2.550 | 2.650 | 2.400 | 2.599 | 76,176 | +0.10(+3.96%) |
Jul 07, 2022 | 2.400 | 2.594 | 2.230 | 2.499 | 76,287 | +0.10(+4.15%) |
Jul 06, 2022 | 2.600 | 2.690 | 2.251 | 2.400 | 419,140 | +0.01(+0.44%) |
Jul 05, 2022 | 1.743 | 2.880 | 1.743 | 2.389 | 2,330,633 | +0.69(+40.85%) |
Jul 01, 2022 | 1.700 | 1.700 | 1.653 | 1.696 | 2,469 | -0.00(-0.09%) |
Jun 30, 2022 | 1.750 | 1.750 | 1.650 | 1.698 | 4,479 | -0.05(-2.97%) |
Jun 29, 2022 | 1.750 | 1.775 | 1.640 | 1.750 | 21,470 | +0.01(+0.32%) |
Jun 28, 2022 | 1.700 | 1.795 | 1.700 | 1.744 | 24,180 | +0.02(+1.16%) |
Jun 27, 2022 | 1.716 | 1.819 | 1.650 | 1.724 | 43,150 | -0.03(-1.46%) |
Jun 24, 2022 | 1.708 | 1.872 | 1.665 | 1.750 | 38,668 | +0.02(+1.42%) |
Jun 23, 2022 | 1.800 | 1.800 | 1.661 | 1.726 | 32,440 | +0.02(+1.14%) |
Jun 22, 2022 | 1.756 | 1.760 | 1.655 | 1.706 | 17,925 | -0.05(-2.88%) |
Jun 21, 2022 | 1.850 | 2.000 | 1.756 | 1.756 | 16,109 | -0.02(-1.04%) |
Jun 17, 2022 | 1.716 | 2.001 | 1.700 | 1.775 | 41,971 | +0.06(+3.41%) |
Jun 16, 2022 | 1.790 | 1.899 | 1.650 | 1.716 | 34,193 | -0.06(-3.30%) |
Jun 15, 2022 | 1.924 | 1.983 | 1.625 | 1.775 | 49,194 | +0.03(+1.81%) |
Jun 14, 2022 | 1.812 | 2.075 | 1.500 | 1.744 | 148,670 | +0.04(+2.11%) |
Jun 13, 2022 | 1.942 | 1.942 | 1.700 | 1.708 | 11,454 | -0.26(-13.43%) |
Jun 10, 2022 | 2.000 | 2.100 | 1.901 | 1.972 | 94,885 | +0.08(+4.09%) |
Jun 09, 2022 | 1.650 | 1.945 | 1.550 | 1.895 | 116,817 | +0.21(+12.36%) |
Jun 08, 2022 | 1.750 | 1.750 | 1.643 | 1.687 | 20,593 | +0.05(+3.31%) |
Jun 07, 2022 | 1.623 | 1.645 | 1.455 | 1.633 | 7,345 | +0.01(+0.59%) |
Jun 06, 2022 | 1.750 | 1.732 | 1.604 | 1.623 | 11,726 | -0.08(-4.47%) |
Jun 03, 2022 | 1.617 | 1.800 | 1.603 | 1.699 | 6,094 | +0.05(+3.00%) |
Jun 02, 2022 | 1.615 | 1.771 | 1.615 | 1.649 | 7,774 | +0.03(+1.60%) |