Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.100 | 4.180 | 4.040 | 4.150 | 33,456 | +0.08(+1.97%) |
Aug 30, 2022 | 4.030 | 4.140 | 4.000 | 4.070 | 12,683 | +0.03(+0.74%) |
Aug 29, 2022 | 4.080 | 4.100 | 4.030 | 4.040 | 7,551 | -0.11(-2.65%) |
Aug 26, 2022 | 4.090 | 4.150 | 4.010 | 4.150 | 20,806 | +0.05(+1.22%) |
Aug 25, 2022 | 4.160 | 4.160 | 3.950 | 4.100 | 30,652 | -0.11(-2.61%) |
Aug 24, 2022 | 4.170 | 4.210 | 4.050 | 4.210 | 13,663 | +0.04(+0.96%) |
Aug 23, 2022 | 4.090 | 4.185 | 3.999 | 4.170 | 46,340 | +0.08(+1.96%) |
Aug 22, 2022 | 4.050 | 4.150 | 4.000 | 4.090 | 10,316 | +0.09(+2.25%) |
Aug 19, 2022 | 4.100 | 4.140 | 4.000 | 4.000 | 11,103 | -0.16(-3.85%) |
Aug 18, 2022 | 4.020 | 4.200 | 4.010 | 4.160 | 23,494 | +0.00(+0.00%) |
Aug 17, 2022 | 3.980 | 4.190 | 3.910 | 4.160 | 17,660 | +0.09(+2.21%) |
Aug 16, 2022 | 4.286 | 4.286 | 4.060 | 4.070 | 14,925 | -0.15(-3.55%) |
Aug 15, 2022 | 4.350 | 4.350 | 4.189 | 4.220 | 2,817 | +0.00(+0.00%) |
Aug 12, 2022 | 4.265 | 4.265 | 4.180 | 4.220 | 12,951 | +0.02(+0.48%) |
Aug 11, 2022 | 4.260 | 4.320 | 4.170 | 4.200 | 9,083 | -0.14(-3.23%) |
Aug 10, 2022 | 4.230 | 4.340 | 4.070 | 4.340 | 53,542 | +0.18(+4.45%) |
Aug 09, 2022 | 4.210 | 4.250 | 4.063 | 4.155 | 16,576 | -0.11(-2.69%) |
Aug 08, 2022 | 4.340 | 4.350 | 4.210 | 4.270 | 19,893 | -0.07(-1.61%) |
Aug 05, 2022 | 4.140 | 4.350 | 4.140 | 4.340 | 6,945 | +0.04(+0.93%) |
Aug 04, 2022 | 4.170 | 4.350 | 4.080 | 4.300 | 22,717 | +0.04(+0.94%) |
Aug 03, 2022 | 4.000 | 4.410 | 3.810 | 4.260 | 774,803 | -0.72(-14.46%) |
Aug 02, 2022 | 4.960 | 5.100 | 4.870 | 4.980 | 12,478 | -0.06(-1.19%) |
Aug 01, 2022 | 5.110 | 5.110 | 4.960 | 5.040 | 28,870 | -0.05(-0.98%) |
Jul 29, 2022 | 5.200 | 5.440 | 4.993 | 5.090 | 40,546 | -0.14(-2.68%) |
Jul 28, 2022 | 5.100 | 5.480 | 4.900 | 5.230 | 67,985 | +0.17(+3.36%) |
Jul 27, 2022 | 5.200 | 5.210 | 5.020 | 5.060 | 6,454 | -0.03(-0.59%) |
Jul 26, 2022 | 5.250 | 5.780 | 5.080 | 5.090 | 14,251 | -0.09(-1.74%) |
Jul 25, 2022 | 5.020 | 5.340 | 5.020 | 5.180 | 9,885 | +0.06(+1.14%) |
Jul 22, 2022 | 5.820 | 5.820 | 4.950 | 5.122 | 49,446 | -0.70(-12.00%) |
Jul 21, 2022 | 5.670 | 5.820 | 5.670 | 5.820 | 4,823 | +0.15(+2.65%) |
Jul 20, 2022 | 5.760 | 5.781 | 5.650 | 5.670 | 14,255 | +0.02(+0.35%) |
Jul 19, 2022 | 5.790 | 5.800 | 5.550 | 5.650 | 17,182 | -0.10(-1.74%) |
Jul 18, 2022 | 5.900 | 5.980 | 5.750 | 5.750 | 9,402 | +0.00(+0.00%) |
Jul 15, 2022 | 5.730 | 5.855 | 5.586 | 5.750 | 2,024 | +0.04(+0.70%) |
Jul 14, 2022 | 5.860 | 6.040 | 5.670 | 5.710 | 8,993 | -0.17(-2.89%) |
Jul 13, 2022 | 5.650 | 6.013 | 5.500 | 5.880 | 11,513 | +0.03(+0.51%) |
Jul 12, 2022 | 5.970 | 5.980 | 5.760 | 5.850 | 12,948 | -0.06(-1.02%) |
Jul 11, 2022 | 5.950 | 6.000 | 5.800 | 5.910 | 4,468 | -0.15(-2.48%) |
Jul 08, 2022 | 5.920 | 6.105 | 5.910 | 6.060 | 16,299 | +0.08(+1.42%) |
Jul 07, 2022 | 5.930 | 6.200 | 5.930 | 5.975 | 42,710 | +0.03(+0.59%) |
Jul 06, 2022 | 6.040 | 6.150 | 5.920 | 5.940 | 3,182 | +0.03(+0.51%) |
Jul 05, 2022 | 5.730 | 6.200 | 5.730 | 5.910 | 6,801 | +0.08(+1.37%) |
Jul 01, 2022 | 5.850 | 6.100 | 5.830 | 5.830 | 4,305 | -0.12(-2.02%) |
Jun 30, 2022 | 5.650 | 5.950 | 5.606 | 5.950 | 4,046 | +0.27(+4.75%) |
Jun 29, 2022 | 5.890 | 5.890 | 5.570 | 5.680 | 7,552 | -0.28(-4.70%) |
Jun 28, 2022 | 6.221 | 6.221 | 5.960 | 5.960 | 2,735 | +0.00(+0.00%) |
Jun 27, 2022 | 6.035 | 6.190 | 5.655 | 5.960 | 9,796 | +0.11(+1.88%) |
Jun 24, 2022 | 5.990 | 6.060 | 5.760 | 5.850 | 15,128 | -0.08(-1.35%) |
Jun 23, 2022 | 5.960 | 6.240 | 5.886 | 5.930 | 35,262 | -0.06(-1.00%) |
Jun 22, 2022 | 6.210 | 6.260 | 5.840 | 5.990 | 7,835 | -0.25(-4.01%) |
Jun 21, 2022 | 6.250 | 6.400 | 6.080 | 6.240 | 37,314 | +0.01(+0.16%) |
Jun 17, 2022 | 5.520 | 6.440 | 5.450 | 6.230 | 33,011 | +0.67(+12.05%) |
Jun 16, 2022 | 5.550 | 5.560 | 5.400 | 5.560 | 7,658 | -0.01(-0.18%) |
Jun 15, 2022 | 5.189 | 5.780 | 5.000 | 5.570 | 31,888 | +0.55(+10.96%) |
Jun 14, 2022 | 5.120 | 5.250 | 5.020 | 5.020 | 43,819 | -0.13(-2.52%) |
Jun 13, 2022 | 5.160 | 5.250 | 5.000 | 5.150 | 17,768 | -0.10(-1.90%) |
Jun 10, 2022 | 5.030 | 5.480 | 4.800 | 5.250 | 20,294 | +0.10(+1.94%) |
Jun 09, 2022 | 5.150 | 5.150 | 5.020 | 5.150 | 12,166 | -0.06(-1.15%) |
Jun 08, 2022 | 5.290 | 5.290 | 5.060 | 5.210 | 4,230 | +0.13(+2.56%) |
Jun 07, 2022 | 5.150 | 5.300 | 5.050 | 5.080 | 5,693 | -0.12(-2.31%) |
Jun 06, 2022 | 5.101 | 5.255 | 5.100 | 5.200 | 5,546 | +0.25(+5.05%) |
Jun 03, 2022 | 5.130 | 5.160 | 4.750 | 4.950 | 22,221 | -0.18(-3.51%) |
Jun 02, 2022 | 5.210 | 5.230 | 5.030 | 5.130 | 3,651 | +0.17(+3.43%) |