Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.870 | 4.920 | 4.720 | 4.860 | 2,214,072 | +0.05(+1.04%) |
Aug 30, 2022 | 5.290 | 5.300 | 4.650 | 4.810 | 4,128,111 | -0.33(-6.42%) |
Aug 29, 2022 | 4.890 | 5.380 | 4.890 | 5.140 | 2,797,996 | +0.13(+2.59%) |
Aug 26, 2022 | 5.480 | 5.490 | 4.960 | 5.010 | 2,780,597 | -0.43(-7.90%) |
Aug 25, 2022 | 5.130 | 5.500 | 4.980 | 5.440 | 3,518,780 | +0.41(+8.15%) |
Aug 24, 2022 | 4.480 | 5.170 | 4.390 | 5.030 | 3,401,494 | +0.59(+13.29%) |
Aug 23, 2022 | 4.310 | 4.610 | 4.300 | 4.440 | 2,085,356 | +0.16(+3.74%) |
Aug 22, 2022 | 4.750 | 4.810 | 4.280 | 4.280 | 3,185,094 | -0.68(-13.71%) |
Aug 19, 2022 | 4.800 | 5.040 | 4.750 | 4.960 | 2,758,429 | +0.05(+1.02%) |
Aug 18, 2022 | 5.190 | 5.200 | 4.780 | 4.910 | 3,610,926 | -0.32(-6.12%) |
Aug 17, 2022 | 4.750 | 5.550 | 4.710 | 5.230 | 5,663,454 | +0.38(+7.84%) |
Aug 16, 2022 | 4.920 | 5.080 | 4.580 | 4.850 | 3,743,129 | -0.06(-1.22%) |
Aug 15, 2022 | 4.200 | 5.080 | 4.180 | 4.910 | 3,970,197 | +0.72(+17.18%) |
Aug 12, 2022 | 4.100 | 4.240 | 4.060 | 4.190 | 2,331,413 | +0.18(+4.49%) |
Aug 11, 2022 | 4.280 | 4.480 | 4.000 | 4.010 | 2,979,013 | -0.18(-4.30%) |
Aug 10, 2022 | 3.840 | 4.290 | 3.640 | 4.190 | 3,010,678 | +0.49(+13.24%) |
Aug 09, 2022 | 4.110 | 4.150 | 3.690 | 3.700 | 2,906,958 | -0.52(-12.32%) |
Aug 08, 2022 | 3.500 | 4.220 | 3.500 | 4.220 | 4,027,293 | +0.72(+20.57%) |
Aug 05, 2022 | 3.300 | 3.550 | 3.250 | 3.500 | 2,677,841 | -0.19(-5.15%) |
Aug 04, 2022 | 3.710 | 3.870 | 3.560 | 3.690 | 1,741,022 | -0.06(-1.60%) |
Aug 03, 2022 | 3.820 | 3.890 | 3.660 | 3.750 | 2,392,199 | +0.06(+1.63%) |
Aug 02, 2022 | 3.290 | 3.760 | 3.250 | 3.690 | 2,623,475 | +0.30(+8.85%) |
Jul 29, 2022 | 3.390 | 0 | +0.10(+3.04%) | |||
Jul 28, 2022 | 3.120 | 3.290 | 3.050 | 3.290 | 2,787,050 | +0.15(+4.78%) |
Jul 27, 2022 | 3.120 | 3.140 | 3.020 | 3.140 | 1,508,143 | +0.08(+2.61%) |
Jul 26, 2022 | 3.210 | 3.210 | 3.020 | 3.060 | 1,753,926 | -0.20(-6.13%) |
Jul 25, 2022 | 3.300 | 3.360 | 3.160 | 3.260 | 4,175,934 | -0.05(-1.51%) |
Jul 22, 2022 | 3.490 | 3.640 | 3.260 | 3.310 | 3,293,598 | -0.26(-7.28%) |
Jul 21, 2022 | 4.030 | 4.070 | 3.520 | 3.570 | 6,066,350 | -0.36(-9.16%) |
Jul 20, 2022 | 3.350 | 4.080 | 3.290 | 3.930 | 6,408,494 | +0.58(+17.31%) |
Jul 19, 2022 | 3.400 | 3.610 | 3.200 | 3.350 | 3,880,927 | -0.01(-0.30%) |
Jul 18, 2022 | 2.980 | 3.540 | 2.970 | 3.360 | 4,771,197 | +0.45(+15.46%) |
Jul 15, 2022 | 3.200 | 3.250 | 2.840 | 2.910 | 3,170,847 | -0.29(-9.06%) |
Jul 14, 2022 | 2.870 | 3.230 | 2.790 | 3.200 | 4,934,541 | +0.28(+9.59%) |
Jul 13, 2022 | 2.950 | 2.950 | 2.810 | 2.920 | 2,256,422 | -0.06(-2.01%) |
Jul 12, 2022 | 3.000 | 3.100 | 2.940 | 2.980 | 1,947,525 | -0.02(-0.67%) |
Jul 11, 2022 | 3.190 | 3.370 | 3.000 | 3.000 | 2,734,318 | -0.39(-11.50%) |
Jul 08, 2022 | 3.470 | 3.470 | 3.290 | 3.390 | 2,038,239 | -0.13(-3.69%) |
Jul 07, 2022 | 3.450 | 3.580 | 3.370 | 3.520 | 1,874,492 | +0.06(+1.73%) |
Jul 06, 2022 | 3.520 | 3.620 | 3.380 | 3.460 | 1,485,235 | -0.06(-1.70%) |
Jul 05, 2022 | 3.610 | 3.610 | 3.400 | 3.520 | 1,957,709 | -0.11(-3.03%) |
Jul 04, 2022 | 3.690 | 3.740 | 3.580 | 3.630 | 660,434 | -0.03(-0.82%) |
Jun 30, 2022 | 3.660 | 0 | -0.83(-18.49%) | |||
Jun 29, 2022 | 4.600 | 4.640 | 4.450 | 4.490 | 983,208 | -0.15(-3.23%) |
Jun 28, 2022 | 4.910 | 4.950 | 4.570 | 4.640 | 1,154,336 | -0.25(-5.11%) |
Jun 27, 2022 | 4.910 | 4.930 | 4.670 | 4.890 | 1,210,122 | +0.01(+0.20%) |
Jun 24, 2022 | 4.730 | 4.900 | 4.650 | 4.880 | 1,078,953 | +0.20(+4.27%) |
Jun 23, 2022 | 4.370 | 4.680 | 4.280 | 4.680 | 1,196,401 | +0.32(+7.34%) |
Jun 22, 2022 | 4.420 | 4.630 | 4.320 | 4.360 | 1,444,835 | -0.15(-3.33%) |
Jun 21, 2022 | 4.530 | 4.650 | 4.450 | 4.510 | 1,625,790 | +0.07(+1.58%) |
Jun 20, 2022 | 4.320 | 4.480 | 4.320 | 4.440 | 411,468 | +0.07(+1.60%) |
Jun 17, 2022 | 4.260 | 4.460 | 4.230 | 4.370 | 2,777,809 | +0.14(+3.31%) |
Jun 16, 2022 | 4.330 | 4.440 | 4.190 | 4.230 | 1,468,915 | -0.31(-6.83%) |
Jun 15, 2022 | 4.320 | 4.610 | 4.320 | 4.540 | 1,777,546 | +0.22(+5.09%) |
Jun 14, 2022 | 4.300 | 4.440 | 4.200 | 4.320 | 2,805,104 | +0.10(+2.37%) |
Jun 13, 2022 | 4.360 | 4.560 | 4.220 | 4.220 | 2,258,076 | -0.42(-9.05%) |
Jun 10, 2022 | 4.600 | 4.900 | 4.600 | 4.640 | 3,266,541 | -0.24(-4.92%) |
Jun 09, 2022 | 5.090 | 5.130 | 4.880 | 4.880 | 1,537,548 | -0.31(-5.97%) |
Jun 08, 2022 | 5.140 | 5.420 | 5.070 | 5.190 | 1,748,955 | -0.14(-2.63%) |
Jun 07, 2022 | 5.090 | 5.350 | 5.060 | 5.330 | 1,870,965 | +0.20(+3.90%) |
Jun 06, 2022 | 5.520 | 5.580 | 5.120 | 5.130 | 2,562,439 | -0.29(-5.35%) |
Jun 03, 2022 | 5.880 | 5.880 | 5.420 | 5.420 | 2,600,178 | -0.50(-8.45%) |
Jun 02, 2022 | 5.910 | 6.070 | 5.770 | 5.920 | 2,184,271 | -0.05(-0.84%) |