Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.380 | 5.190 | 4.150 | 4.230 | 5,736,542 | -0.58(-12.06%) |
Aug 30, 2022 | 3.720 | 4.990 | 3.440 | 4.810 | 17,542,112 | +1.09(+29.30%) |
Aug 29, 2022 | 3.200 | 3.900 | 3.120 | 3.720 | 2,990,403 | +0.73(+24.41%) |
Aug 26, 2022 | 3.110 | 3.230 | 2.970 | 2.990 | 286,744 | -0.16(-5.08%) |
Aug 25, 2022 | 3.050 | 3.250 | 2.940 | 3.150 | 640,114 | +0.13(+4.30%) |
Aug 24, 2022 | 2.680 | 3.130 | 2.680 | 3.020 | 650,133 | +0.30(+11.03%) |
Aug 23, 2022 | 2.960 | 3.000 | 2.610 | 2.720 | 747,330 | -0.31(-10.23%) |
Aug 22, 2022 | 3.180 | 3.260 | 2.940 | 3.030 | 871,270 | -0.04(-1.30%) |
Aug 19, 2022 | 3.150 | 4.220 | 3.010 | 3.070 | 11,038,573 | +0.09(+3.02%) |
Aug 18, 2022 | 3.900 | 3.952 | 2.870 | 2.980 | 2,964,251 | -1.28(-30.05%) |
Aug 17, 2022 | 3.100 | 4.360 | 3.100 | 4.260 | 9,102,235 | +1.18(+38.31%) |
Aug 16, 2022 | 3.160 | 3.970 | 2.870 | 3.080 | 4,172,701 | +0.00(+0.00%) |
Aug 15, 2022 | 2.900 | 3.140 | 2.832 | 3.080 | 675,795 | +0.16(+5.48%) |
Aug 12, 2022 | 2.780 | 3.170 | 2.630 | 2.920 | 1,413,391 | -0.04(-1.35%) |
Aug 11, 2022 | 2.430 | 2.980 | 2.430 | 2.960 | 1,691,928 | +0.54(+22.31%) |
Aug 10, 2022 | 2.500 | 2.650 | 2.400 | 2.420 | 676,332 | -0.16(-6.20%) |
Aug 09, 2022 | 2.390 | 2.600 | 2.210 | 2.580 | 1,172,302 | +0.11(+4.45%) |
Aug 08, 2022 | 2.580 | 3.640 | 2.380 | 2.470 | 6,760,821 | +0.02(+0.82%) |
Aug 05, 2022 | 2.360 | 2.530 | 2.210 | 2.450 | 689,680 | +0.03(+1.24%) |
Aug 04, 2022 | 2.360 | 2.490 | 2.280 | 2.420 | 554,114 | +0.05(+2.11%) |
Aug 03, 2022 | 2.580 | 2.590 | 2.221 | 2.370 | 1,387,006 | -0.25(-9.54%) |
Aug 02, 2022 | 1.960 | 3.130 | 1.930 | 2.620 | 4,527,687 | +0.66(+33.67%) |
Aug 01, 2022 | 2.000 | 2.120 | 1.960 | 1.960 | 223,719 | -0.13(-6.22%) |
Jul 29, 2022 | 2.000 | 2.120 | 1.965 | 2.090 | 147,185 | +0.10(+5.03%) |
Jul 28, 2022 | 2.000 | 2.074 | 1.930 | 1.990 | 277,717 | -0.10(-4.78%) |
Jul 27, 2022 | 1.950 | 2.140 | 1.902 | 2.090 | 189,785 | +0.09(+4.50%) |
Jul 26, 2022 | 2.080 | 2.120 | 1.980 | 2.000 | 422,573 | -0.12(-5.66%) |
Jul 25, 2022 | 2.190 | 2.190 | 2.070 | 2.120 | 264,626 | -0.07(-3.20%) |
Jul 22, 2022 | 2.420 | 2.530 | 2.160 | 2.190 | 983,195 | -0.23(-9.50%) |
Jul 21, 2022 | 2.490 | 2.630 | 2.370 | 2.420 | 689,594 | -0.05(-2.02%) |
Jul 20, 2022 | 2.470 | 2.664 | 2.400 | 2.470 | 880,321 | +0.00(+0.00%) |
Jul 19, 2022 | 2.450 | 2.510 | 2.340 | 2.470 | 328,961 | +0.02(+0.82%) |
Jul 18, 2022 | 2.760 | 2.790 | 2.330 | 2.450 | 1,006,081 | -0.38(-13.43%) |
Jul 15, 2022 | 2.790 | 2.950 | 2.670 | 2.830 | 1,827,716 | -0.16(-5.35%) |
Jul 14, 2022 | 2.700 | 3.280 | 2.560 | 2.990 | 10,155,836 | +0.06(+2.05%) |
Jul 13, 2022 | 2.300 | 3.640 | 2.300 | 2.930 | 58,575,960 | +0.87(+42.23%) |
Jul 12, 2022 | 1.940 | 2.150 | 1.910 | 2.060 | 7,866,627 | +0.15(+7.85%) |
Jul 11, 2022 | 2.040 | 2.086 | 1.893 | 1.910 | 188,005 | -0.11(-5.45%) |
Jul 08, 2022 | 1.880 | 2.120 | 1.830 | 2.020 | 475,364 | +0.13(+6.88%) |
Jul 07, 2022 | 1.940 | 2.020 | 1.860 | 1.890 | 211,916 | -0.05(-2.58%) |
Jul 06, 2022 | 1.860 | 2.052 | 1.851 | 1.940 | 321,341 | +0.09(+4.86%) |
Jul 05, 2022 | 1.760 | 1.930 | 1.700 | 1.850 | 434,637 | +0.04(+2.21%) |
Jul 01, 2022 | 1.920 | 1.920 | 1.790 | 1.810 | 471,370 | -0.09(-4.74%) |
Jun 30, 2022 | 2.040 | 2.050 | 1.872 | 1.900 | 418,224 | -0.14(-6.86%) |
Jun 29, 2022 | 2.210 | 2.220 | 1.980 | 2.040 | 740,394 | -0.22(-9.73%) |
Jun 28, 2022 | 2.330 | 2.485 | 2.250 | 2.260 | 1,115,203 | -0.07(-3.00%) |
Jun 27, 2022 | 2.750 | 2.819 | 2.276 | 2.330 | 1,515,165 | -0.37(-13.70%) |
Jun 24, 2022 | 2.750 | 3.200 | 2.440 | 2.700 | 7,231,722 | -0.24(-8.16%) |
Jun 23, 2022 | 1.910 | 3.730 | 1.850 | 2.940 | 38,418,104 | +1.04(+54.74%) |
Jun 22, 2022 | 1.980 | 2.000 | 1.860 | 1.900 | 317,442 | -0.09(-4.52%) |
Jun 21, 2022 | 2.030 | 2.050 | 1.930 | 1.990 | 350,871 | -0.13(-6.13%) |
Jun 17, 2022 | 2.150 | 2.270 | 2.070 | 2.120 | 329,908 | -0.03(-1.40%) |
Jun 16, 2022 | 2.260 | 2.420 | 2.135 | 2.150 | 375,735 | -0.24(-10.04%) |
Jun 15, 2022 | 2.130 | 2.550 | 2.067 | 2.390 | 857,248 | +0.20(+9.13%) |
Jun 14, 2022 | 2.810 | 2.810 | 2.180 | 2.190 | 701,060 | -0.65(-22.78%) |
Jun 13, 2022 | 3.600 | 3.700 | 2.800 | 2.836 | 1,240,841 | -2.69(-48.68%) |
Jun 10, 2022 | 6.040 | 6.600 | 5.066 | 5.526 | 1,177,000 | -0.03(-0.61%) |
Jun 09, 2022 | 4.520 | 9.000 | 4.300 | 5.560 | 3,419,160 | +1.22(+28.05%) |
Jun 08, 2022 | 4.250 | 4.776 | 4.102 | 4.342 | 106,177 | +0.18(+4.37%) |
Jun 07, 2022 | 4.170 | 4.272 | 4.000 | 4.160 | 48,782 | -0.05(-1.19%) |
Jun 06, 2022 | 4.376 | 4.570 | 4.020 | 4.210 | 55,003 | -0.19(-4.32%) |
Jun 03, 2022 | 4.600 | 4.600 | 4.184 | 4.400 | 52,230 | -0.20(-4.35%) |
Jun 02, 2022 | 4.596 | 4.814 | 4.310 | 4.600 | 65,556 | -0.04(-0.90%) |