Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.580 | 4.590 | 4.540 | 4.550 | 288,165 | +0.00(+0.00%) |
Aug 30, 2022 | 4.600 | 4.600 | 4.520 | 4.550 | 168,511 | +0.02(+0.55%) |
Aug 29, 2022 | 4.500 | 4.540 | 4.470 | 4.525 | 1,926,646 | +0.06(+1.23%) |
Aug 26, 2022 | 4.630 | 4.630 | 4.450 | 4.470 | 2,534,588 | -0.12(-2.66%) |
Aug 25, 2022 | 4.560 | 4.630 | 4.550 | 4.592 | 106,083 | +0.00(+0.04%) |
Aug 24, 2022 | 4.540 | 4.610 | 4.520 | 4.590 | 286,289 | -0.02(-0.39%) |
Aug 23, 2022 | 4.665 | 4.670 | 4.580 | 4.608 | 140,058 | +0.03(+0.72%) |
Aug 22, 2022 | 4.585 | 4.600 | 4.560 | 4.575 | 191,896 | -0.18(-3.79%) |
Aug 19, 2022 | 4.740 | 4.770 | 4.730 | 4.755 | 58,000 | -0.16(-3.16%) |
Aug 18, 2022 | 4.910 | 4.920 | 4.870 | 4.910 | 84,309 | -0.09(-1.80%) |
Aug 17, 2022 | 4.990 | 5.050 | 4.980 | 5.000 | 174,851 | -0.09(-1.77%) |
Aug 16, 2022 | 5.060 | 5.100 | 5.040 | 5.090 | 109,016 | +0.00(+0.00%) |
Aug 15, 2022 | 5.050 | 5.100 | 5.020 | 5.090 | 202,179 | -0.08(-1.55%) |
Aug 12, 2022 | 5.150 | 5.190 | 5.100 | 5.170 | 62,559 | +0.03(+0.58%) |
Aug 11, 2022 | 5.154 | 5.180 | 5.110 | 5.140 | 87,222 | +0.04(+0.78%) |
Aug 10, 2022 | 5.100 | 5.140 | 5.090 | 5.100 | 252,639 | +0.11(+2.20%) |
Aug 09, 2022 | 5.020 | 5.030 | 4.985 | 4.990 | 158,661 | +0.00(+0.00%) |
Aug 08, 2022 | 5.000 | 5.030 | 4.960 | 4.990 | 194,428 | +0.04(+0.81%) |
Aug 05, 2022 | 4.930 | 4.960 | 4.880 | 4.950 | 116,055 | +0.11(+2.27%) |
Aug 04, 2022 | 4.800 | 4.870 | 4.800 | 4.840 | 114,785 | +0.20(+4.31%) |
Aug 03, 2022 | 4.560 | 4.640 | 4.553 | 4.640 | 388,173 | +0.15(+3.34%) |
Aug 02, 2022 | 4.510 | 4.540 | 4.480 | 4.490 | 380,357 | -0.04(-0.77%) |
Aug 01, 2022 | 4.520 | 4.551 | 4.500 | 4.525 | 199,369 | -0.02(-0.55%) |
Jul 29, 2022 | 4.480 | 4.550 | 4.475 | 4.550 | 115,313 | +0.09(+2.02%) |
Jul 28, 2022 | 4.350 | 4.470 | 4.350 | 4.460 | 431,597 | +0.02(+0.45%) |
Jul 27, 2022 | 4.310 | 4.460 | 4.310 | 4.440 | 377,154 | +0.15(+3.50%) |
Jul 26, 2022 | 4.290 | 4.340 | 4.290 | 4.290 | 519,103 | -0.07(-1.61%) |
Jul 25, 2022 | 4.379 | 4.420 | 4.350 | 4.360 | 556,112 | +0.10(+2.35%) |
Jul 22, 2022 | 4.310 | 4.320 | 4.250 | 4.260 | 82,024 | -0.08(-1.84%) |
Jul 21, 2022 | 4.260 | 4.360 | 4.260 | 4.340 | 165,776 | +0.00(+0.00%) |
Jul 20, 2022 | 4.360 | 4.400 | 4.300 | 4.340 | 361,167 | -0.04(-0.91%) |
Jul 19, 2022 | 4.324 | 4.400 | 4.320 | 4.380 | 658,621 | +0.17(+4.04%) |
Jul 18, 2022 | 4.230 | 4.276 | 4.180 | 4.210 | 419,650 | +0.12(+2.93%) |
Jul 15, 2022 | 4.030 | 4.120 | 4.030 | 4.090 | 186,281 | +0.05(+1.24%) |
Jul 14, 2022 | 4.060 | 4.060 | 4.000 | 4.040 | 239,508 | -0.16(-3.81%) |
Jul 13, 2022 | 4.150 | 4.220 | 4.130 | 4.200 | 364,832 | -0.01(-0.24%) |
Jul 12, 2022 | 4.170 | 4.260 | 4.160 | 4.210 | 544,384 | -0.02(-0.47%) |
Jul 11, 2022 | 4.250 | 4.270 | 4.220 | 4.230 | 452,985 | -0.15(-3.42%) |
Jul 08, 2022 | 4.370 | 4.410 | 4.340 | 4.380 | 124,911 | +0.08(+1.86%) |
Jul 07, 2022 | 4.270 | 4.320 | 4.270 | 4.300 | 338,991 | +0.04(+0.94%) |
Jul 06, 2022 | 4.244 | 4.270 | 4.200 | 4.260 | 866,150 | -0.08(-1.84%) |
Jul 05, 2022 | 4.250 | 4.340 | 4.240 | 4.340 | 334,599 | -0.20(-4.41%) |
Jul 01, 2022 | 4.460 | 4.550 | 4.425 | 4.540 | 145,146 | +0.01(+0.33%) |
Jun 30, 2022 | 4.470 | 4.550 | 4.415 | 4.525 | 85,439 | -0.12(-2.69%) |
Jun 29, 2022 | 4.641 | 4.680 | 4.620 | 4.650 | 204,182 | -0.06(-1.27%) |
Jun 28, 2022 | 4.780 | 4.825 | 4.700 | 4.710 | 534,533 | -0.05(-1.05%) |
Jun 27, 2022 | 4.745 | 4.775 | 4.720 | 4.760 | 365,729 | -0.06(-1.24%) |
Jun 24, 2022 | 4.740 | 4.830 | 4.740 | 4.820 | 103,307 | +0.18(+3.88%) |
Jun 23, 2022 | 4.660 | 4.660 | 4.580 | 4.640 | 242,383 | -0.19(-3.93%) |
Jun 22, 2022 | 4.805 | 4.880 | 4.785 | 4.830 | 414,217 | -0.04(-0.82%) |
Jun 21, 2022 | 4.900 | 4.930 | 4.870 | 4.870 | 321,710 | +0.20(+4.28%) |
Jun 17, 2022 | 4.690 | 4.730 | 4.630 | 4.670 | 1,753,554 | +0.02(+0.43%) |
Jun 16, 2022 | 4.570 | 4.690 | 4.532 | 4.650 | 278,958 | -0.10(-2.11%) |
Jun 15, 2022 | 4.680 | 4.750 | 4.594 | 4.750 | 241,311 | +0.21(+4.74%) |
Jun 14, 2022 | 4.580 | 4.610 | 4.500 | 4.535 | 665,440 | -0.00(-0.11%) |
Jun 13, 2022 | 4.560 | 4.610 | 4.490 | 4.540 | 342,271 | -0.27(-5.61%) |
Jun 10, 2022 | 4.820 | 4.835 | 4.760 | 4.810 | 197,221 | -0.31(-6.05%) |
Jun 09, 2022 | 5.240 | 5.240 | 5.110 | 5.120 | 107,783 | -0.14(-2.75%) |
Jun 08, 2022 | 5.280 | 5.330 | 5.250 | 5.265 | 96,368 | -0.08(-1.40%) |
Jun 07, 2022 | 5.255 | 5.340 | 5.245 | 5.340 | 101,702 | -0.03(-0.56%) |
Jun 06, 2022 | 5.425 | 5.430 | 5.360 | 5.370 | 96,950 | +0.04(+0.81%) |
Jun 03, 2022 | 5.370 | 5.370 | 5.290 | 5.327 | 169,151 | -0.08(-1.57%) |
Jun 02, 2022 | 5.380 | 5.430 | 5.360 | 5.412 | 180,497 | +0.04(+0.78%) |