Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.920 | 4.200 | 3.720 | 3.820 | 1,277,748 | -0.35(-8.39%) |
Aug 30, 2022 | 3.450 | 5.280 | 3.350 | 4.170 | 26,941,788 | +0.72(+20.87%) |
Aug 29, 2022 | 3.170 | 3.560 | 3.130 | 3.450 | 521,423 | +0.32(+10.22%) |
Aug 26, 2022 | 3.350 | 3.430 | 3.110 | 3.130 | 395,874 | -0.20(-6.01%) |
Aug 25, 2022 | 3.260 | 3.390 | 3.210 | 3.330 | 372,133 | +0.06(+1.83%) |
Aug 24, 2022 | 3.380 | 3.450 | 3.240 | 3.270 | 833,763 | -0.10(-2.97%) |
Aug 23, 2022 | 3.680 | 3.730 | 3.250 | 3.370 | 726,815 | -0.37(-9.89%) |
Aug 22, 2022 | 3.600 | 3.860 | 3.460 | 3.740 | 748,191 | +0.10(+2.75%) |
Aug 19, 2022 | 3.900 | 3.970 | 3.630 | 3.640 | 421,459 | -0.26(-6.67%) |
Aug 18, 2022 | 3.970 | 4.150 | 3.860 | 3.900 | 508,722 | -0.09(-2.26%) |
Aug 17, 2022 | 3.750 | 4.200 | 3.640 | 3.990 | 840,465 | +0.15(+3.91%) |
Aug 16, 2022 | 4.000 | 4.000 | 3.770 | 3.840 | 686,902 | -0.13(-3.27%) |
Aug 15, 2022 | 4.000 | 4.085 | 3.930 | 3.970 | 355,592 | -0.06(-1.49%) |
Aug 12, 2022 | 4.380 | 4.392 | 3.900 | 4.030 | 974,245 | -0.36(-8.20%) |
Aug 11, 2022 | 4.380 | 4.610 | 4.320 | 4.390 | 619,105 | +0.02(+0.46%) |
Aug 10, 2022 | 4.610 | 4.800 | 4.310 | 4.370 | 1,533,883 | -0.16(-3.53%) |
Aug 09, 2022 | 4.660 | 4.688 | 4.270 | 4.530 | 953,284 | -0.23(-4.83%) |
Aug 08, 2022 | 5.060 | 5.395 | 4.750 | 4.760 | 1,407,423 | -0.37(-7.21%) |
Aug 05, 2022 | 5.670 | 5.670 | 5.000 | 5.130 | 1,744,150 | -0.92(-15.21%) |
Aug 04, 2022 | 4.510 | 9.400 | 4.510 | 6.050 | 22,664,610 | +1.50(+32.97%) |
Aug 03, 2022 | 4.620 | 4.760 | 4.490 | 4.550 | 375,495 | -0.14(-2.99%) |
Aug 02, 2022 | 5.130 | 5.130 | 4.650 | 4.690 | 420,833 | -0.35(-6.94%) |
Aug 01, 2022 | 5.230 | 5.280 | 4.935 | 5.040 | 232,259 | -0.30(-5.62%) |
Jul 29, 2022 | 5.320 | 5.410 | 4.990 | 5.340 | 357,579 | -0.04(-0.74%) |
Jul 28, 2022 | 5.450 | 5.490 | 5.120 | 5.380 | 179,807 | -0.04(-0.74%) |
Jul 27, 2022 | 5.380 | 5.480 | 5.200 | 5.420 | 183,162 | +0.01(+0.18%) |
Jul 26, 2022 | 5.600 | 5.670 | 5.400 | 5.410 | 293,702 | -0.23(-4.08%) |
Jul 25, 2022 | 5.790 | 5.800 | 5.550 | 5.640 | 170,324 | -0.21(-3.59%) |
Jul 22, 2022 | 5.990 | 6.030 | 5.640 | 5.850 | 274,684 | -0.11(-1.85%) |
Jul 21, 2022 | 6.080 | 6.110 | 5.840 | 5.960 | 220,894 | -0.12(-1.97%) |
Jul 20, 2022 | 6.080 | 6.429 | 5.970 | 6.080 | 418,362 | +0.02(+0.33%) |
Jul 19, 2022 | 5.880 | 6.080 | 5.770 | 6.060 | 314,402 | +0.13(+2.19%) |
Jul 18, 2022 | 6.380 | 6.440 | 5.890 | 5.930 | 400,600 | -0.43(-6.76%) |
Jul 15, 2022 | 5.870 | 6.630 | 5.760 | 6.360 | 519,986 | +0.42(+7.07%) |
Jul 14, 2022 | 6.070 | 6.197 | 5.720 | 5.940 | 357,965 | -0.23(-3.73%) |
Jul 13, 2022 | 6.800 | 6.920 | 6.155 | 6.170 | 417,131 | -0.92(-12.98%) |
Jul 12, 2022 | 7.250 | 7.360 | 7.025 | 7.090 | 327,481 | -0.14(-1.94%) |
Jul 11, 2022 | 7.840 | 8.050 | 7.110 | 7.230 | 417,193 | -0.72(-9.06%) |
Jul 08, 2022 | 8.500 | 8.500 | 7.950 | 7.950 | 485,307 | -0.58(-6.80%) |
Jul 07, 2022 | 8.790 | 9.080 | 8.421 | 8.530 | 485,027 | -0.23(-2.63%) |
Jul 06, 2022 | 10.34 | 10.40 | 8.700 | 8.760 | 585,455 | -1.53(-14.87%) |
Jul 05, 2022 | 9.950 | 10.36 | 9.845 | 10.29 | 249,246 | -0.05(-0.48%) |
Jul 01, 2022 | 10.41 | 10.53 | 10.31 | 10.34 | 309,507 | -0.07(-0.67%) |
Jun 30, 2022 | 10.54 | 10.87 | 10.26 | 10.41 | 473,018 | -0.19(-1.79%) |
Jun 29, 2022 | 11.32 | 11.32 | 10.55 | 10.60 | 538,338 | -0.84(-7.34%) |
Jun 28, 2022 | 11.13 | 11.45 | 10.73 | 11.44 | 388,380 | +0.32(+2.88%) |
Jun 27, 2022 | 10.93 | 11.20 | 10.80 | 11.12 | 326,228 | +0.33(+3.06%) |
Jun 24, 2022 | 11.12 | 11.52 | 10.75 | 10.79 | 512,997 | -0.26(-2.35%) |
Jun 23, 2022 | 11.51 | 11.71 | 10.89 | 11.05 | 750,837 | -0.70(-5.96%) |
Jun 22, 2022 | 11.70 | 11.87 | 11.18 | 11.75 | 389,574 | -0.24(-2.00%) |
Jun 21, 2022 | 12.01 | 12.20 | 11.78 | 11.99 | 904,002 | -0.02(-0.17%) |
Jun 17, 2022 | 11.80 | 12.04 | 11.74 | 12.01 | 7,660,434 | +0.17(+1.44%) |
Jun 16, 2022 | 11.29 | 11.94 | 11.29 | 11.84 | 1,956,010 | +0.23(+1.98%) |
Jun 15, 2022 | 10.37 | 11.85 | 10.30 | 11.61 | 1,514,647 | +0.95(+8.91%) |
Jun 14, 2022 | 10.57 | 10.79 | 10.01 | 10.66 | 679,632 | +0.26(+2.50%) |
Jun 13, 2022 | 10.00 | 10.44 | 9.770 | 10.40 | 611,237 | -0.09(-0.86%) |
Jun 10, 2022 | 10.18 | 10.93 | 9.390 | 10.49 | 1,181,536 | -0.27(-2.51%) |
Jun 09, 2022 | 11.86 | 11.93 | 9.610 | 10.76 | 3,033,539 | -3.63(-25.23%) |
Jun 08, 2022 | 14.40 | 14.79 | 13.90 | 14.39 | 721,719 | -0.44(-2.97%) |
Jun 07, 2022 | 14.20 | 15.50 | 13.80 | 14.83 | 1,054,367 | +1.24(+9.12%) |
Jun 06, 2022 | 17.87 | 18.68 | 13.35 | 13.59 | 1,842,032 | -4.73(-25.82%) |
Jun 03, 2022 | 18.24 | 18.70 | 17.26 | 18.32 | 731,535 | -0.16(-0.87%) |
Jun 02, 2022 | 19.85 | 20.40 | 18.40 | 18.48 | 844,757 | -1.78(-8.79%) |