Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.940 | 4.360 | 3.940 | 4.310 | 1,600,615 | +0.45(+11.66%) |
Aug 30, 2022 | 4.000 | 4.010 | 3.840 | 3.860 | 814,481 | -0.08(-2.03%) |
Aug 29, 2022 | 3.820 | 4.200 | 3.767 | 3.940 | 967,993 | -0.03(-0.76%) |
Aug 26, 2022 | 4.490 | 4.490 | 3.930 | 3.970 | 1,343,629 | -0.50(-11.19%) |
Aug 25, 2022 | 4.500 | 4.600 | 4.270 | 4.470 | 909,668 | +0.00(+0.00%) |
Aug 24, 2022 | 4.150 | 4.570 | 4.120 | 4.470 | 1,136,324 | +0.29(+6.94%) |
Aug 23, 2022 | 4.000 | 4.440 | 4.000 | 4.180 | 1,497,063 | +0.24(+6.09%) |
Aug 22, 2022 | 4.120 | 4.190 | 3.880 | 3.940 | 1,820,580 | -0.38(-8.80%) |
Aug 19, 2022 | 4.740 | 4.750 | 4.200 | 4.320 | 1,828,320 | -0.54(-11.11%) |
Aug 18, 2022 | 4.690 | 4.960 | 4.620 | 4.860 | 1,222,712 | +0.20(+4.29%) |
Aug 17, 2022 | 5.240 | 5.350 | 4.540 | 4.660 | 2,811,751 | -0.93(-16.64%) |
Aug 16, 2022 | 5.340 | 5.780 | 4.570 | 5.590 | 2,662,579 | +0.19(+3.52%) |
Aug 15, 2022 | 5.290 | 5.455 | 5.115 | 5.400 | 1,807,980 | -0.05(-0.92%) |
Aug 12, 2022 | 5.400 | 5.500 | 5.000 | 5.450 | 2,590,047 | +0.13(+2.44%) |
Aug 11, 2022 | 5.190 | 5.955 | 4.920 | 5.320 | 5,860,850 | +0.25(+4.93%) |
Aug 10, 2022 | 3.800 | 5.090 | 3.760 | 5.070 | 5,453,103 | +1.50(+42.02%) |
Aug 09, 2022 | 3.620 | 3.730 | 3.470 | 3.570 | 1,652,503 | -0.07(-1.92%) |
Aug 08, 2022 | 3.820 | 4.120 | 3.590 | 3.640 | 2,573,547 | -0.07(-1.89%) |
Aug 05, 2022 | 3.600 | 3.809 | 3.520 | 3.710 | 1,353,575 | +0.04(+1.09%) |
Aug 04, 2022 | 3.900 | 3.910 | 3.520 | 3.670 | 1,316,728 | -0.15(-3.93%) |
Aug 03, 2022 | 3.520 | 3.850 | 3.520 | 3.820 | 1,667,847 | +0.32(+9.14%) |
Aug 02, 2022 | 3.010 | 3.570 | 3.000 | 3.500 | 1,864,635 | +0.37(+11.82%) |
Aug 01, 2022 | 3.220 | 3.220 | 2.910 | 3.130 | 2,836,246 | -0.08(-2.49%) |
Jul 29, 2022 | 3.040 | 3.210 | 2.910 | 3.210 | 1,482,308 | +0.16(+5.25%) |
Jul 28, 2022 | 2.960 | 3.100 | 2.850 | 3.050 | 1,321,500 | +0.10(+3.39%) |
Jul 27, 2022 | 2.780 | 3.090 | 2.750 | 2.950 | 1,885,130 | +0.31(+11.74%) |
Jul 26, 2022 | 2.640 | 2.730 | 2.530 | 2.640 | 1,305,601 | -0.08(-2.94%) |
Jul 25, 2022 | 2.940 | 2.945 | 2.650 | 2.720 | 1,753,800 | -0.20(-6.85%) |
Jul 22, 2022 | 3.420 | 3.420 | 2.820 | 2.920 | 3,242,986 | -0.46(-13.61%) |
Jul 21, 2022 | 2.950 | 3.390 | 2.900 | 3.380 | 1,917,251 | +0.46(+15.75%) |
Jul 20, 2022 | 2.850 | 3.040 | 2.830 | 2.920 | 1,934,292 | +0.07(+2.46%) |
Jul 19, 2022 | 2.740 | 2.920 | 2.710 | 2.850 | 2,513,107 | +0.18(+6.74%) |
Jul 18, 2022 | 2.670 | 2.820 | 2.530 | 2.670 | 3,389,541 | +0.03(+1.14%) |
Jul 15, 2022 | 2.250 | 2.660 | 2.130 | 2.640 | 4,432,288 | +0.44(+20.00%) |
Jul 14, 2022 | 2.330 | 2.345 | 2.110 | 2.200 | 4,223,138 | -0.11(-4.76%) |
Jul 13, 2022 | 1.840 | 2.380 | 1.830 | 2.310 | 5,538,615 | +0.42(+22.22%) |
Jul 12, 2022 | 1.770 | 1.959 | 1.750 | 1.890 | 1,656,388 | +0.11(+6.18%) |
Jul 11, 2022 | 1.880 | 1.880 | 1.750 | 1.780 | 1,844,830 | -0.09(-4.81%) |
Jul 08, 2022 | 1.610 | 1.900 | 1.590 | 1.870 | 2,246,313 | +0.20(+11.98%) |
Jul 07, 2022 | 1.500 | 1.690 | 1.475 | 1.670 | 2,264,464 | +0.21(+14.38%) |
Jul 06, 2022 | 1.400 | 1.500 | 1.400 | 1.460 | 1,396,912 | +0.04(+2.82%) |
Jul 05, 2022 | 1.340 | 1.440 | 1.280 | 1.420 | 1,538,928 | +0.07(+5.19%) |
Jul 01, 2022 | 1.390 | 1.450 | 1.340 | 1.350 | 1,277,595 | -0.03(-2.17%) |
Jun 30, 2022 | 1.360 | 1.420 | 1.310 | 1.380 | 1,619,904 | +0.02(+1.47%) |
Jun 29, 2022 | 1.380 | 1.420 | 1.310 | 1.360 | 2,203,647 | -0.03(-2.16%) |
Jun 28, 2022 | 1.550 | 1.570 | 1.390 | 1.390 | 2,841,012 | -0.14(-9.15%) |
Jun 27, 2022 | 1.760 | 1.790 | 1.520 | 1.530 | 2,214,460 | -0.15(-8.93%) |
Jun 24, 2022 | 1.770 | 1.810 | 1.680 | 1.680 | 7,618,523 | -0.07(-4.00%) |
Jun 23, 2022 | 1.740 | 1.795 | 1.700 | 1.750 | 1,470,478 | +0.01(+0.57%) |
Jun 22, 2022 | 1.800 | 1.860 | 1.710 | 1.740 | 3,254,596 | -0.06(-3.33%) |
Jun 21, 2022 | 1.900 | 1.960 | 1.775 | 1.800 | 3,588,889 | +0.04(+2.27%) |
Jun 17, 2022 | 1.700 | 1.820 | 1.670 | 1.760 | 2,819,273 | +0.12(+7.32%) |
Jun 16, 2022 | 1.660 | 1.720 | 1.580 | 1.640 | 3,088,544 | -0.12(-6.82%) |
Jun 15, 2022 | 1.670 | 1.790 | 1.665 | 1.760 | 3,294,827 | +0.12(+7.32%) |
Jun 14, 2022 | 1.700 | 1.720 | 1.570 | 1.640 | 1,675,743 | -0.03(-1.80%) |
Jun 13, 2022 | 1.800 | 1.833 | 1.650 | 1.670 | 2,252,086 | -0.17(-9.24%) |
Jun 10, 2022 | 1.850 | 1.890 | 1.810 | 1.840 | 1,381,936 | -0.05(-2.65%) |
Jun 09, 2022 | 2.010 | 2.030 | 1.870 | 1.890 | 2,401,788 | -0.19(-9.13%) |
Jun 08, 2022 | 2.060 | 2.210 | 1.990 | 2.080 | 1,553,410 | +0.05(+2.46%) |
Jun 07, 2022 | 2.040 | 2.080 | 1.920 | 2.030 | 2,730,232 | +0.00(+0.00%) |
Jun 06, 2022 | 2.310 | 2.350 | 2.010 | 2.030 | 3,629,021 | -0.21(-9.38%) |
Jun 03, 2022 | 2.340 | 2.350 | 2.180 | 2.240 | 1,709,602 | -0.14(-5.88%) |
Jun 02, 2022 | 2.250 | 2.410 | 2.160 | 2.380 | 1,987,774 | +0.11(+4.85%) |