Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.797 | 3.800 | 3.520 | 3.670 | 36,420 | -0.01(-0.27%) |
Aug 30, 2022 | 3.530 | 3.830 | 3.500 | 3.680 | 82,304 | +0.18(+5.14%) |
Aug 29, 2022 | 3.230 | 3.700 | 3.170 | 3.500 | 162,028 | +0.22(+6.71%) |
Aug 26, 2022 | 3.415 | 3.415 | 3.160 | 3.280 | 32,080 | -0.16(-4.65%) |
Aug 25, 2022 | 3.570 | 3.700 | 3.300 | 3.440 | 80,834 | -0.20(-5.49%) |
Aug 24, 2022 | 3.170 | 4.200 | 3.170 | 3.640 | 625,863 | +0.38(+11.66%) |
Aug 23, 2022 | 3.210 | 3.310 | 3.210 | 3.260 | 7,754 | -0.02(-0.61%) |
Aug 22, 2022 | 3.410 | 3.412 | 3.160 | 3.280 | 17,283 | -0.23(-6.62%) |
Aug 19, 2022 | 3.540 | 3.540 | 3.400 | 3.513 | 13,569 | -0.05(-1.27%) |
Aug 18, 2022 | 3.490 | 3.700 | 3.411 | 3.558 | 47,002 | +0.03(+0.78%) |
Aug 17, 2022 | 3.510 | 3.740 | 3.501 | 3.530 | 24,926 | -0.03(-0.84%) |
Aug 16, 2022 | 3.700 | 3.770 | 3.440 | 3.560 | 63,228 | -0.16(-4.30%) |
Aug 15, 2022 | 3.730 | 3.840 | 3.400 | 3.720 | 56,375 | +0.07(+1.92%) |
Aug 12, 2022 | 3.650 | 3.890 | 3.560 | 3.650 | 21,116 | +0.01(+0.27%) |
Aug 11, 2022 | 3.720 | 3.920 | 3.550 | 3.640 | 49,623 | +0.01(+0.28%) |
Aug 10, 2022 | 3.922 | 3.922 | 3.560 | 3.630 | 35,218 | +0.02(+0.55%) |
Aug 09, 2022 | 3.850 | 3.850 | 3.500 | 3.610 | 17,934 | -0.21(-5.50%) |
Aug 08, 2022 | 3.730 | 3.980 | 3.720 | 3.820 | 66,369 | +0.09(+2.41%) |
Aug 05, 2022 | 4.850 | 4.980 | 3.330 | 3.730 | 176,909 | -1.06(-22.13%) |
Aug 04, 2022 | 4.880 | 5.170 | 4.610 | 4.790 | 52,905 | -0.11(-2.24%) |
Aug 03, 2022 | 4.670 | 7.000 | 4.400 | 4.900 | 718,959 | +0.15(+3.16%) |
Aug 02, 2022 | 4.860 | 4.970 | 4.580 | 4.750 | 54,133 | -0.21(-4.23%) |
Aug 01, 2022 | 4.490 | 5.100 | 4.460 | 4.960 | 123,477 | +0.27(+5.76%) |
Jul 29, 2022 | 3.690 | 4.787 | 3.440 | 4.690 | 387,566 | +0.99(+26.76%) |
Jul 28, 2022 | 3.660 | 3.830 | 3.510 | 3.700 | 15,139 | +0.03(+0.82%) |
Jul 27, 2022 | 3.280 | 3.690 | 3.280 | 3.670 | 29,532 | +0.43(+13.27%) |
Jul 26, 2022 | 3.310 | 3.322 | 3.119 | 3.240 | 33,552 | -0.42(-11.48%) |
Jul 25, 2022 | 3.680 | 3.800 | 3.560 | 3.660 | 25,206 | +0.00(+0.00%) |
Jul 22, 2022 | 3.900 | 3.900 | 3.560 | 3.660 | 38,754 | -0.20(-5.18%) |
Jul 21, 2022 | 4.030 | 4.080 | 3.830 | 3.860 | 33,119 | -0.28(-6.76%) |
Jul 20, 2022 | 4.070 | 4.150 | 3.930 | 4.140 | 49,199 | -0.02(-0.48%) |
Jul 19, 2022 | 4.230 | 4.720 | 3.820 | 4.160 | 191,953 | -0.28(-6.31%) |
Jul 18, 2022 | 4.080 | 4.500 | 4.041 | 4.440 | 110,367 | +0.06(+1.37%) |
Jul 15, 2022 | 3.950 | 4.480 | 3.700 | 4.380 | 235,296 | +0.24(+5.80%) |
Jul 14, 2022 | 3.920 | 4.600 | 3.660 | 4.140 | 630,394 | +0.04(+0.98%) |
Jul 13, 2022 | 3.300 | 4.640 | 3.300 | 4.100 | 2,763,377 | +0.37(+9.92%) |
Jul 12, 2022 | 2.630 | 5.620 | 2.600 | 3.730 | 18,083,992 | +1.00(+36.88%) |
Jul 11, 2022 | 2.330 | 2.840 | 2.295 | 2.725 | 78,145 | +0.32(+13.40%) |
Jul 08, 2022 | 2.450 | 2.450 | 2.357 | 2.403 | 4,332 | +0.00(+0.06%) |
Jul 07, 2022 | 2.250 | 2.430 | 2.250 | 2.401 | 7,433 | +0.07(+3.19%) |
Jul 06, 2022 | 2.260 | 2.327 | 2.250 | 2.327 | 1,325 | -0.09(-3.83%) |
Jul 05, 2022 | 2.330 | 2.470 | 2.230 | 2.420 | 23,514 | +0.02(+0.83%) |
Jul 01, 2022 | 2.200 | 2.400 | 2.200 | 2.400 | 2,796 | +0.06(+2.57%) |
Jun 30, 2022 | 2.170 | 2.340 | 2.170 | 2.340 | 6,528 | +0.06(+2.63%) |
Jun 29, 2022 | 2.440 | 2.440 | 2.260 | 2.280 | 4,696 | -0.08(-3.39%) |
Jun 28, 2022 | 2.360 | 2.470 | 2.360 | 2.360 | 5,516 | +0.01(+0.43%) |
Jun 27, 2022 | 2.317 | 2.400 | 2.293 | 2.350 | 8,233 | +0.10(+4.45%) |
Jun 24, 2022 | 2.290 | 2.460 | 2.250 | 2.250 | 19,170 | -0.04(-1.66%) |
Jun 23, 2022 | 2.210 | 2.350 | 2.210 | 2.288 | 4,859 | +0.07(+3.30%) |
Jun 22, 2022 | 2.193 | 2.340 | 2.193 | 2.215 | 2,623 | -0.05(-2.00%) |
Jun 21, 2022 | 2.240 | 2.295 | 2.150 | 2.260 | 9,673 | +0.11(+5.12%) |
Jun 17, 2022 | 2.370 | 2.370 | 2.150 | 2.150 | 17,007 | -0.07(-3.18%) |
Jun 16, 2022 | 2.410 | 2.410 | 2.170 | 2.221 | 9,059 | -0.19(-7.85%) |
Jun 15, 2022 | 2.250 | 2.450 | 2.170 | 2.410 | 7,397 | +0.12(+5.24%) |
Jun 14, 2022 | 2.160 | 2.460 | 2.150 | 2.290 | 29,584 | +0.10(+4.71%) |
Jun 13, 2022 | 2.350 | 2.510 | 2.160 | 2.187 | 11,479 | -0.18(-7.78%) |
Jun 10, 2022 | 2.420 | 2.420 | 2.372 | 2.372 | 2,626 | -0.13(-5.14%) |
Jun 09, 2022 | 2.600 | 2.600 | 2.350 | 2.500 | 8,305 | +0.04(+1.71%) |
Jun 08, 2022 | 2.443 | 2.650 | 2.320 | 2.458 | 38,087 | -0.04(-1.68%) |
Jun 07, 2022 | 2.260 | 2.850 | 2.250 | 2.500 | 73,160 | +0.25(+11.11%) |
Jun 06, 2022 | 2.510 | 2.540 | 2.250 | 2.250 | 20,790 | -0.29(-11.41%) |
Jun 03, 2022 | 2.310 | 2.540 | 2.235 | 2.540 | 19,082 | +0.20(+8.54%) |
Jun 02, 2022 | 2.510 | 2.510 | 2.190 | 2.340 | 55,466 | -0.23(-8.86%) |