Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.380 | 4.480 | 4.250 | 4.450 | 700,289 | +0.16(+3.73%) |
Aug 30, 2022 | 4.450 | 4.470 | 4.239 | 4.290 | 942,368 | -0.11(-2.50%) |
Aug 29, 2022 | 4.430 | 4.580 | 4.390 | 4.400 | 792,582 | -0.08(-1.79%) |
Aug 26, 2022 | 4.690 | 4.740 | 4.380 | 4.480 | 1,719,198 | -0.53(-10.58%) |
Aug 25, 2022 | 4.800 | 5.075 | 4.800 | 5.010 | 1,416,584 | +0.28(+5.92%) |
Aug 24, 2022 | 4.390 | 4.750 | 4.380 | 4.730 | 1,058,244 | +0.38(+8.74%) |
Aug 23, 2022 | 4.470 | 4.589 | 4.310 | 4.350 | 1,432,865 | -0.05(-1.14%) |
Aug 22, 2022 | 4.610 | 4.640 | 4.330 | 4.400 | 1,860,705 | -0.37(-7.76%) |
Aug 19, 2022 | 5.000 | 5.060 | 4.680 | 4.770 | 1,629,716 | -0.43(-8.27%) |
Aug 18, 2022 | 5.120 | 5.370 | 5.040 | 5.200 | 1,190,977 | +0.07(+1.36%) |
Aug 17, 2022 | 5.340 | 5.490 | 5.010 | 5.130 | 1,642,199 | -0.34(-6.22%) |
Aug 16, 2022 | 5.240 | 5.790 | 4.975 | 5.470 | 2,930,751 | +0.18(+3.40%) |
Aug 15, 2022 | 5.500 | 5.725 | 5.270 | 5.290 | 1,710,213 | -0.37(-6.54%) |
Aug 12, 2022 | 4.850 | 5.690 | 4.821 | 5.660 | 3,557,285 | +0.85(+17.67%) |
Aug 11, 2022 | 4.890 | 4.920 | 4.695 | 4.810 | 1,925,178 | -0.07(-1.43%) |
Aug 10, 2022 | 4.250 | 4.890 | 4.115 | 4.880 | 2,798,526 | +0.81(+19.90%) |
Aug 09, 2022 | 4.620 | 4.650 | 3.960 | 4.070 | 3,909,027 | -0.61(-13.03%) |
Aug 08, 2022 | 4.800 | 5.130 | 4.645 | 4.680 | 2,220,452 | -0.05(-1.06%) |
Aug 05, 2022 | 4.680 | 4.880 | 4.605 | 4.730 | 1,188,630 | -0.09(-1.87%) |
Aug 04, 2022 | 4.880 | 4.880 | 4.690 | 4.820 | 820,993 | -0.01(-0.21%) |
Aug 03, 2022 | 4.530 | 4.840 | 4.480 | 4.830 | 1,146,740 | +0.39(+8.78%) |
Aug 02, 2022 | 4.340 | 4.540 | 4.300 | 4.440 | 1,430,941 | -0.02(-0.45%) |
Aug 01, 2022 | 4.540 | 4.540 | 4.440 | 4.460 | 877,346 | -0.16(-3.46%) |
Jul 29, 2022 | 4.640 | 4.750 | 4.520 | 4.620 | 654,525 | -0.09(-1.91%) |
Jul 28, 2022 | 4.680 | 4.840 | 4.565 | 4.710 | 846,717 | +0.03(+0.64%) |
Jul 27, 2022 | 4.420 | 4.745 | 4.370 | 4.680 | 862,884 | +0.35(+8.08%) |
Jul 26, 2022 | 4.550 | 4.550 | 4.330 | 4.330 | 880,084 | -0.29(-6.28%) |
Jul 25, 2022 | 4.660 | 4.660 | 4.320 | 4.620 | 1,559,399 | +0.01(+0.22%) |
Jul 22, 2022 | 5.100 | 5.100 | 4.560 | 4.610 | 1,415,861 | -0.46(-9.07%) |
Jul 21, 2022 | 5.200 | 5.299 | 5.010 | 5.070 | 1,440,939 | -0.24(-4.52%) |
Jul 20, 2022 | 5.160 | 5.445 | 5.110 | 5.310 | 1,517,432 | +0.16(+3.11%) |
Jul 19, 2022 | 5.090 | 5.160 | 4.965 | 5.150 | 1,077,082 | +0.14(+2.79%) |
Jul 18, 2022 | 5.090 | 5.350 | 4.950 | 5.010 | 1,235,762 | +0.00(+0.00%) |
Jul 15, 2022 | 5.050 | 5.080 | 4.610 | 5.010 | 1,276,078 | +0.06(+1.21%) |
Jul 14, 2022 | 5.090 | 5.120 | 4.795 | 4.950 | 1,293,051 | -0.29(-5.53%) |
Jul 13, 2022 | 4.670 | 5.280 | 4.600 | 5.240 | 1,181,758 | +0.39(+8.04%) |
Jul 12, 2022 | 4.780 | 4.895 | 4.611 | 4.850 | 875,475 | +0.07(+1.46%) |
Jul 11, 2022 | 5.000 | 5.130 | 4.760 | 4.780 | 1,779,841 | -0.32(-6.27%) |
Jul 08, 2022 | 5.270 | 5.310 | 5.060 | 5.100 | 1,377,715 | -0.27(-5.03%) |
Jul 07, 2022 | 5.270 | 5.390 | 5.130 | 5.370 | 1,238,721 | +0.16(+3.07%) |
Jul 06, 2022 | 5.120 | 5.280 | 5.040 | 5.210 | 1,473,947 | +0.08(+1.56%) |
Jul 05, 2022 | 4.580 | 5.130 | 4.460 | 5.130 | 2,110,394 | +0.41(+8.69%) |
Jul 01, 2022 | 4.610 | 4.760 | 4.465 | 4.720 | 1,325,504 | +0.16(+3.51%) |
Jun 30, 2022 | 4.930 | 4.990 | 4.460 | 4.560 | 2,124,235 | -0.55(-10.76%) |
Jun 29, 2022 | 5.380 | 5.420 | 4.970 | 5.110 | 1,782,458 | -0.39(-7.09%) |
Jun 28, 2022 | 5.740 | 5.920 | 5.410 | 5.500 | 2,536,698 | -0.31(-5.34%) |
Jun 27, 2022 | 5.200 | 5.840 | 5.005 | 5.810 | 2,810,582 | +0.61(+11.73%) |
Jun 24, 2022 | 5.200 | 5.345 | 5.060 | 5.200 | 5,497,560 | +0.06(+1.17%) |
Jun 23, 2022 | 4.620 | 5.180 | 4.620 | 5.140 | 2,779,296 | +0.51(+11.02%) |
Jun 22, 2022 | 4.250 | 4.670 | 4.210 | 4.630 | 2,581,014 | +0.25(+5.71%) |
Jun 21, 2022 | 4.150 | 4.380 | 4.090 | 4.380 | 2,266,270 | +0.29(+7.09%) |
Jun 17, 2022 | 3.840 | 4.090 | 3.730 | 4.090 | 2,541,904 | +0.32(+8.49%) |
Jun 16, 2022 | 3.800 | 3.880 | 3.650 | 3.770 | 1,815,535 | -0.30(-7.37%) |
Jun 15, 2022 | 3.790 | 4.115 | 3.736 | 4.070 | 2,221,556 | +0.27(+7.11%) |
Jun 14, 2022 | 3.530 | 3.800 | 3.450 | 3.800 | 2,560,627 | +0.31(+8.88%) |
Jun 13, 2022 | 3.600 | 3.660 | 3.420 | 3.490 | 1,604,463 | -0.31(-8.16%) |
Jun 10, 2022 | 3.830 | 3.885 | 3.695 | 3.800 | 1,510,120 | -0.10(-2.56%) |
Jun 09, 2022 | 4.080 | 4.080 | 3.890 | 3.900 | 1,035,412 | -0.18(-4.41%) |
Jun 08, 2022 | 3.990 | 4.270 | 3.950 | 4.080 | 1,287,101 | +0.06(+1.49%) |
Jun 07, 2022 | 3.930 | 4.050 | 3.870 | 4.020 | 1,052,558 | -0.02(-0.50%) |
Jun 06, 2022 | 4.100 | 4.175 | 3.845 | 4.040 | 1,598,306 | -0.01(-0.25%) |
Jun 03, 2022 | 4.070 | 4.160 | 3.940 | 4.050 | 1,229,946 | -0.14(-3.34%) |
Jun 02, 2022 | 4.160 | 4.315 | 4.000 | 4.190 | 1,710,431 | +0.03(+0.72%) |