Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.190 | 3.303 | 3.190 | 3.240 | 17,355 | +0.06(+1.89%) |
Aug 30, 2022 | 3.400 | 3.500 | 3.168 | 3.180 | 100,924 | -0.22(-6.47%) |
Aug 29, 2022 | 3.480 | 3.760 | 3.318 | 3.400 | 155,445 | -0.16(-4.60%) |
Aug 26, 2022 | 3.610 | 3.770 | 3.510 | 3.564 | 36,759 | -0.11(-2.89%) |
Aug 25, 2022 | 3.930 | 3.930 | 3.660 | 3.670 | 56,303 | -0.32(-8.02%) |
Aug 24, 2022 | 4.180 | 4.180 | 3.890 | 3.990 | 34,405 | -0.20(-4.77%) |
Aug 23, 2022 | 4.010 | 4.300 | 4.010 | 4.190 | 57,112 | +0.17(+4.23%) |
Aug 22, 2022 | 4.110 | 4.415 | 3.950 | 4.020 | 86,052 | -0.51(-11.26%) |
Aug 19, 2022 | 4.390 | 5.990 | 4.310 | 4.530 | 1,425,873 | -0.05(-1.09%) |
Aug 18, 2022 | 4.330 | 4.880 | 3.980 | 4.580 | 262,885 | +0.33(+7.76%) |
Aug 17, 2022 | 4.030 | 4.630 | 4.027 | 4.250 | 157,438 | +0.16(+3.91%) |
Aug 16, 2022 | 4.200 | 4.400 | 3.920 | 4.090 | 112,249 | -0.31(-7.05%) |
Aug 15, 2022 | 4.200 | 5.120 | 3.870 | 4.400 | 436,627 | +0.10(+2.33%) |
Aug 12, 2022 | 4.550 | 4.980 | 4.250 | 4.300 | 373,609 | -0.90(-17.31%) |
Aug 11, 2022 | 4.150 | 7.200 | 4.000 | 5.200 | 3,870,339 | +0.98(+23.08%) |
Aug 10, 2022 | 5.150 | 5.420 | 4.080 | 4.225 | 483,386 | -1.57(-27.03%) |
Aug 09, 2022 | 6.100 | 6.700 | 5.100 | 5.790 | 1,205,876 | -2.09(-26.52%) |
Aug 08, 2022 | 11.12 | 12.09 | 7.510 | 7.880 | 11,399,547 | +3.10(+64.85%) |
Aug 05, 2022 | 3.320 | 5.990 | 3.150 | 4.780 | 985,943 | +1.61(+50.75%) |
Aug 04, 2022 | 3.120 | 3.171 | 3.120 | 3.171 | 1,263 | +0.06(+1.96%) |
Aug 03, 2022 | 3.240 | 3.440 | 3.060 | 3.110 | 11,477 | -0.34(-9.86%) |
Aug 02, 2022 | 3.380 | 3.830 | 3.310 | 3.450 | 35,135 | +0.20(+6.00%) |
Aug 01, 2022 | 3.160 | 3.268 | 3.160 | 3.255 | 2,342 | -0.19(-5.39%) |
Jul 28, 2022 | 3.440 | 224 | +0.09(+2.64%) | |||
Jul 27, 2022 | 3.360 | 3.360 | 3.330 | 3.352 | 656 | +0.20(+6.40%) |
Jul 26, 2022 | 3.430 | 3.430 | 3.030 | 3.150 | 2,122 | -0.28(-8.28%) |
Jul 25, 2022 | 3.150 | 3.434 | 3.150 | 3.434 | 955 | +0.34(+11.15%) |
Jul 22, 2022 | 3.360 | 3.370 | 3.030 | 3.090 | 5,395 | -0.46(-12.96%) |
Jul 21, 2022 | 3.550 | 3.550 | 3.550 | 3.550 | 381 | +0.12(+3.50%) |
Jul 20, 2022 | 3.290 | 3.430 | 3.290 | 3.430 | 4,204 | +0.12(+3.78%) |
Jul 19, 2022 | 3.075 | 3.390 | 3.075 | 3.305 | 1,630 | -0.13(-3.92%) |
Jul 18, 2022 | 3.160 | 3.470 | 2.930 | 3.440 | 2,515 | +0.05(+1.47%) |
Jul 15, 2022 | 3.460 | 3.460 | 3.100 | 3.390 | 1,687 | +0.28(+8.91%) |
Jul 14, 2022 | 3.450 | 3.450 | 3.050 | 3.113 | 1,676 | -0.09(-2.76%) |
Jul 12, 2022 | 3.201 | 31 | +0.04(+1.30%) | |||
Jul 11, 2022 | 2.920 | 3.390 | 2.920 | 3.160 | 1,688 | +0.07(+2.27%) |
Jul 08, 2022 | 3.090 | 3.090 | 3.090 | 3.090 | 705 | -0.07(-2.22%) |
Jul 07, 2022 | 3.200 | 3.200 | 3.000 | 3.160 | 860 | +0.03(+0.96%) |
Jul 06, 2022 | 2.940 | 3.205 | 2.940 | 3.130 | 5,842 | -0.13(-3.97%) |
Jul 05, 2022 | 3.180 | 3.260 | 3.180 | 3.260 | 677 | +0.16(+5.15%) |
Jul 01, 2022 | 3.011 | 3.150 | 3.011 | 3.100 | 3,963 | +0.05(+1.64%) |
Jun 30, 2022 | 2.780 | 3.200 | 2.770 | 3.050 | 4,598 | +0.25(+8.97%) |
Jun 28, 2022 | 2.799 | 200 | -0.12(-4.15%) | |||
Jun 27, 2022 | 2.880 | 2.920 | 2.770 | 2.920 | 2,051 | -0.04(-1.35%) |
Jun 24, 2022 | 2.820 | 3.090 | 2.820 | 2.960 | 3,499 | -0.11(-3.58%) |
Jun 23, 2022 | 2.760 | 3.070 | 2.760 | 3.070 | 1,270 | +0.31(+11.23%) |
Jun 22, 2022 | 2.870 | 2.870 | 2.510 | 2.760 | 1,302 | -0.07(-2.30%) |
Jun 21, 2022 | 2.757 | 2.825 | 2.520 | 2.825 | 4,112 | -0.08(-2.92%) |
Jun 17, 2022 | 3.070 | 3.090 | 2.910 | 2.910 | 1,218 | -0.08(-2.68%) |
Jun 16, 2022 | 2.690 | 3.030 | 2.677 | 2.990 | 5,022 | -0.06(-1.97%) |
Jun 15, 2022 | 2.890 | 3.050 | 2.800 | 3.050 | 1,987 | +0.20(+7.02%) |
Jun 14, 2022 | 3.130 | 3.130 | 2.850 | 2.850 | 2,486 | +0.02(+0.69%) |
Jun 13, 2022 | 3.140 | 3.140 | 2.831 | 2.831 | 1,325 | -0.11(-3.72%) |
Jun 10, 2022 | 3.140 | 3.150 | 2.650 | 2.940 | 6,122 | -0.19(-6.07%) |
Jun 08, 2022 | 3.130 | 222 | +0.36(+13.00%) | |||
Jun 07, 2022 | 2.770 | 2.770 | 2.770 | 2.770 | 564 | +0.02(+0.64%) |
Jun 06, 2022 | 3.120 | 3.120 | 2.752 | 2.752 | 852 | -0.09(-3.08%) |
Jun 03, 2022 | 2.860 | 2.900 | 2.650 | 2.840 | 990 | -0.02(-0.70%) |