Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.610 | 4.896 | 4.520 | 4.850 | 155,316 | +0.25(+5.43%) |
Aug 30, 2022 | 4.910 | 4.970 | 4.530 | 4.600 | 252,176 | -0.33(-6.69%) |
Aug 29, 2022 | 4.940 | 5.020 | 4.790 | 4.930 | 122,280 | -0.11(-2.18%) |
Aug 26, 2022 | 5.250 | 5.250 | 4.970 | 5.040 | 175,606 | -0.12(-2.33%) |
Aug 25, 2022 | 5.330 | 5.480 | 4.990 | 5.160 | 167,777 | -0.10(-1.90%) |
Aug 24, 2022 | 4.970 | 5.399 | 4.890 | 5.260 | 164,481 | +0.31(+6.26%) |
Aug 23, 2022 | 5.030 | 5.070 | 4.865 | 4.950 | 117,643 | -0.06(-1.20%) |
Aug 22, 2022 | 5.070 | 5.150 | 4.920 | 5.010 | 220,235 | -0.15(-2.91%) |
Aug 19, 2022 | 5.160 | 5.240 | 4.960 | 5.160 | 236,994 | -0.11(-2.09%) |
Aug 18, 2022 | 5.260 | 5.330 | 5.100 | 5.270 | 191,045 | -0.01(-0.19%) |
Aug 17, 2022 | 5.110 | 5.640 | 5.050 | 5.280 | 370,451 | +0.11(+2.13%) |
Aug 16, 2022 | 5.290 | 5.300 | 4.960 | 5.170 | 397,640 | -0.14(-2.64%) |
Aug 15, 2022 | 5.260 | 5.330 | 4.951 | 5.310 | 430,806 | -0.05(-0.93%) |
Aug 12, 2022 | 5.150 | 5.506 | 5.030 | 5.360 | 467,538 | +0.27(+5.30%) |
Aug 11, 2022 | 5.140 | 5.300 | 4.930 | 5.090 | 493,457 | +0.01(+0.20%) |
Aug 10, 2022 | 5.240 | 5.297 | 4.820 | 5.080 | 542,730 | +0.01(+0.20%) |
Aug 09, 2022 | 5.080 | 5.195 | 4.830 | 5.070 | 504,562 | -0.10(-1.93%) |
Aug 08, 2022 | 5.540 | 5.711 | 4.940 | 5.170 | 983,720 | +0.00(+0.00%) |
Aug 05, 2022 | 4.060 | 5.450 | 4.060 | 5.170 | 1,510,868 | +0.79(+18.04%) |
Aug 04, 2022 | 4.270 | 4.400 | 4.120 | 4.380 | 482,392 | +0.05(+1.15%) |
Aug 03, 2022 | 3.680 | 4.440 | 3.610 | 4.330 | 668,807 | +0.57(+15.16%) |
Aug 02, 2022 | 3.730 | 3.770 | 3.495 | 3.760 | 877,720 | -0.03(-0.79%) |
Aug 01, 2022 | 4.300 | 4.300 | 3.710 | 3.790 | 1,175,731 | -0.66(-14.83%) |
Jul 29, 2022 | 4.560 | 4.960 | 4.360 | 4.450 | 787,050 | -0.12(-2.63%) |
Jul 28, 2022 | 4.200 | 4.600 | 4.150 | 4.570 | 767,695 | +0.39(+9.33%) |
Jul 27, 2022 | 4.130 | 4.460 | 4.000 | 4.180 | 646,452 | +0.01(+0.24%) |
Jul 26, 2022 | 4.600 | 4.640 | 3.920 | 4.170 | 992,393 | -0.23(-5.23%) |
Jul 25, 2022 | 4.100 | 4.520 | 3.870 | 4.400 | 2,130,131 | +0.09(+2.09%) |
Jul 22, 2022 | 4.070 | 5.040 | 3.730 | 4.310 | 17,552,068 | +0.24(+5.90%) |
Jul 21, 2022 | 2.990 | 4.700 | 2.910 | 4.070 | 39,096,384 | +1.47(+56.54%) |
Jul 20, 2022 | 2.520 | 2.670 | 2.520 | 2.600 | 254,441 | -0.01(-0.38%) |
Jul 19, 2022 | 2.780 | 2.830 | 2.570 | 2.610 | 199,690 | -0.07(-2.61%) |
Jul 18, 2022 | 2.610 | 2.780 | 2.590 | 2.680 | 330,715 | +0.13(+5.10%) |
Jul 15, 2022 | 2.390 | 2.570 | 2.380 | 2.550 | 186,170 | +0.15(+6.25%) |
Jul 14, 2022 | 2.380 | 2.425 | 2.360 | 2.400 | 179,723 | -0.01(-0.41%) |
Jul 13, 2022 | 2.380 | 2.500 | 2.330 | 2.410 | 252,053 | -0.04(-1.63%) |
Jul 12, 2022 | 2.540 | 2.545 | 2.430 | 2.450 | 260,651 | -0.04(-1.61%) |
Jul 11, 2022 | 2.620 | 2.626 | 2.470 | 2.490 | 202,167 | -0.11(-4.23%) |
Jul 08, 2022 | 2.880 | 2.990 | 2.530 | 2.600 | 314,911 | -0.28(-9.72%) |
Jul 07, 2022 | 2.590 | 2.920 | 2.525 | 2.880 | 237,929 | +0.32(+12.50%) |
Jul 06, 2022 | 2.800 | 2.975 | 2.560 | 2.560 | 258,982 | -0.19(-6.91%) |
Jul 05, 2022 | 2.530 | 2.770 | 2.450 | 2.750 | 270,283 | +0.16(+6.18%) |
Jul 01, 2022 | 2.540 | 2.630 | 2.490 | 2.590 | 417,954 | +0.02(+0.78%) |
Jun 30, 2022 | 2.620 | 2.670 | 2.330 | 2.570 | 487,301 | -0.14(-5.17%) |
Jun 29, 2022 | 3.170 | 3.170 | 2.590 | 2.710 | 269,403 | -0.45(-14.24%) |
Jun 28, 2022 | 3.140 | 3.290 | 3.100 | 3.160 | 304,512 | -0.01(-0.32%) |
Jun 27, 2022 | 3.270 | 3.280 | 3.100 | 3.170 | 219,869 | -0.06(-1.86%) |
Jun 24, 2022 | 3.350 | 3.470 | 3.140 | 3.230 | 2,953,558 | -0.10(-3.00%) |
Jun 23, 2022 | 2.960 | 3.370 | 2.930 | 3.330 | 561,384 | +0.37(+12.50%) |
Jun 22, 2022 | 2.800 | 3.070 | 2.751 | 2.960 | 765,051 | -0.13(-4.21%) |
Jun 21, 2022 | 2.690 | 4.000 | 2.440 | 3.090 | 12,876,241 | +0.67(+27.69%) |
Jun 17, 2022 | 2.870 | 2.990 | 2.420 | 2.420 | 753,663 | -0.45(-15.68%) |
Jun 16, 2022 | 2.940 | 3.080 | 2.650 | 2.870 | 332,346 | -0.20(-6.51%) |
Jun 15, 2022 | 3.080 | 3.260 | 2.900 | 3.070 | 427,795 | +0.06(+1.99%) |
Jun 14, 2022 | 3.340 | 3.400 | 3.010 | 3.010 | 326,285 | -0.29(-8.79%) |
Jun 13, 2022 | 3.400 | 3.500 | 3.117 | 3.300 | 264,842 | -0.30(-8.33%) |
Jun 10, 2022 | 3.740 | 3.740 | 3.484 | 3.600 | 263,944 | -0.26(-6.74%) |
Jun 09, 2022 | 3.790 | 3.965 | 3.530 | 3.860 | 446,541 | +0.06(+1.58%) |
Jun 08, 2022 | 3.770 | 4.135 | 3.730 | 3.800 | 259,417 | +0.00(+0.00%) |
Jun 07, 2022 | 3.350 | 3.900 | 3.280 | 3.800 | 419,866 | +0.33(+9.51%) |
Jun 06, 2022 | 3.330 | 3.550 | 3.210 | 3.470 | 263,745 | +0.15(+4.52%) |
Jun 03, 2022 | 3.030 | 3.340 | 3.000 | 3.320 | 312,450 | +0.21(+6.75%) |
Jun 02, 2022 | 3.020 | 3.180 | 2.970 | 3.110 | 338,626 | +0.06(+1.97%) |