Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.270 | 4.330 | 4.250 | 4.330 | 3,059 | +0.09(+2.12%) |
Aug 30, 2022 | 4.225 | 4.329 | 4.220 | 4.240 | 1,017 | -0.17(-3.85%) |
Aug 29, 2022 | 4.408 | 4.410 | 4.310 | 4.410 | 3,633 | +0.20(+4.75%) |
Aug 26, 2022 | 4.370 | 4.370 | 4.210 | 4.210 | 11,237 | -0.21(-4.75%) |
Aug 25, 2022 | 4.400 | 4.430 | 4.370 | 4.420 | 12,446 | +0.09(+2.08%) |
Aug 24, 2022 | 4.320 | 4.380 | 4.290 | 4.330 | 6,618 | -0.05(-1.14%) |
Aug 23, 2022 | 4.370 | 4.390 | 4.370 | 4.380 | 1,195 | +0.02(+0.46%) |
Aug 22, 2022 | 4.400 | 4.400 | 4.310 | 4.360 | 5,882 | -0.25(-5.42%) |
Aug 19, 2022 | 4.790 | 4.790 | 4.580 | 4.610 | 8,167 | -0.34(-6.87%) |
Aug 18, 2022 | 4.980 | 4.980 | 4.940 | 4.950 | 5,522 | +0.00(+0.00%) |
Aug 17, 2022 | 4.990 | 5.010 | 4.870 | 4.950 | 13,503 | -0.25(-4.81%) |
Aug 16, 2022 | 5.240 | 5.240 | 5.180 | 5.200 | 4,442 | +0.04(+0.78%) |
Aug 15, 2022 | 5.120 | 5.210 | 5.090 | 5.160 | 33,359 | +0.12(+2.38%) |
Aug 12, 2022 | 5.000 | 5.040 | 4.980 | 5.040 | 18,389 | +0.10(+2.02%) |
Aug 11, 2022 | 4.990 | 5.030 | 4.940 | 4.940 | 22,546 | -0.06(-1.30%) |
Aug 10, 2022 | 4.980 | 5.005 | 4.970 | 5.005 | 6,931 | +0.20(+4.05%) |
Aug 09, 2022 | 4.880 | 4.910 | 4.780 | 4.810 | 25,450 | -0.13(-2.63%) |
Aug 08, 2022 | 4.930 | 5.010 | 4.930 | 4.940 | 17,231 | +0.00(+0.00%) |
Aug 05, 2022 | 4.830 | 4.950 | 4.830 | 4.940 | 5,639 | -0.04(-0.80%) |
Aug 04, 2022 | 4.990 | 5.000 | 4.960 | 4.980 | 8,430 | +0.03(+0.61%) |
Aug 03, 2022 | 4.890 | 4.980 | 4.890 | 4.950 | 15,487 | +0.07(+1.52%) |
Aug 02, 2022 | 4.860 | 4.920 | 4.860 | 4.876 | 6,037 | -0.01(-0.29%) |
Aug 01, 2022 | 4.880 | 4.925 | 4.840 | 4.890 | 3,300 | -0.10(-2.00%) |
Jul 29, 2022 | 4.830 | 4.990 | 4.780 | 4.990 | 7,757 | +0.12(+2.46%) |
Jul 28, 2022 | 4.870 | 4.890 | 4.841 | 4.870 | 6,602 | +0.04(+0.83%) |
Jul 27, 2022 | 4.800 | 4.840 | 4.800 | 4.830 | 17,930 | +0.29(+6.39%) |
Jul 26, 2022 | 4.490 | 4.540 | 4.490 | 4.540 | 624 | +0.01(+0.22%) |
Jul 25, 2022 | 4.530 | 4.530 | 4.530 | 4.530 | 733 | -0.04(-0.77%) |
Jul 22, 2022 | 4.600 | 4.660 | 4.565 | 4.565 | 3,310 | -0.02(-0.54%) |
Jul 21, 2022 | 4.542 | 4.600 | 4.542 | 4.590 | 3,785 | -0.11(-2.35%) |
Jul 20, 2022 | 4.700 | 4.700 | 4.640 | 4.700 | 1,725 | -0.08(-1.67%) |
Jul 19, 2022 | 4.685 | 4.790 | 4.670 | 4.780 | 2,846 | +0.22(+4.82%) |
Jul 18, 2022 | 4.590 | 4.640 | 4.560 | 4.560 | 8,856 | +0.09(+2.01%) |
Jul 15, 2022 | 4.500 | 4.500 | 4.430 | 4.470 | 7,760 | +0.09(+2.05%) |
Jul 14, 2022 | 4.300 | 4.390 | 4.266 | 4.380 | 7,265 | +0.09(+2.10%) |
Jul 13, 2022 | 4.300 | 4.325 | 4.210 | 4.290 | 23,549 | -0.13(-2.95%) |
Jul 12, 2022 | 4.400 | 4.470 | 4.400 | 4.420 | 17,126 | +0.07(+1.50%) |
Jul 11, 2022 | 4.340 | 4.355 | 4.320 | 4.355 | 1,714 | -0.24(-5.33%) |
Jul 08, 2022 | 4.570 | 4.600 | 4.570 | 4.600 | 4,069 | +0.02(+0.48%) |
Jul 07, 2022 | 4.490 | 4.620 | 4.470 | 4.578 | 9,272 | +0.29(+6.71%) |
Jul 06, 2022 | 4.330 | 4.330 | 4.290 | 4.290 | 1,445 | +0.01(+0.23%) |
Jul 05, 2022 | 4.150 | 4.338 | 4.130 | 4.280 | 14,129 | -0.36(-7.86%) |
Jul 01, 2022 | 4.510 | 4.740 | 4.420 | 4.645 | 1,990 | -0.06(-1.17%) |
Jun 30, 2022 | 4.400 | 4.700 | 4.370 | 4.700 | 16,909 | -0.05(-1.05%) |
Jun 29, 2022 | 4.780 | 4.780 | 4.750 | 4.750 | 15,719 | -0.29(-5.75%) |
Jun 28, 2022 | 5.035 | 5.090 | 5.035 | 5.040 | 1,479 | +0.05(+1.00%) |
Jun 27, 2022 | 5.050 | 5.100 | 4.990 | 4.990 | 15,456 | +0.11(+2.25%) |
Jun 24, 2022 | 4.790 | 4.915 | 4.770 | 4.880 | 14,286 | -0.08(-1.71%) |
Jun 23, 2022 | 5.070 | 5.070 | 4.965 | 4.965 | 5,385 | -0.17(-3.22%) |
Jun 22, 2022 | 5.150 | 5.180 | 5.110 | 5.130 | 8,775 | -0.02(-0.39%) |
Jun 21, 2022 | 5.280 | 5.280 | 5.110 | 5.150 | 3,038 | -0.24(-4.45%) |
Jun 17, 2022 | 5.230 | 5.420 | 5.230 | 5.390 | 14,524 | +0.34(+6.73%) |
Jun 16, 2022 | 5.130 | 5.130 | 5.040 | 5.050 | 5,250 | -0.14(-2.70%) |
Jun 15, 2022 | 5.120 | 5.330 | 5.050 | 5.190 | 7,832 | +0.21(+4.22%) |
Jun 14, 2022 | 5.350 | 5.350 | 4.920 | 4.980 | 18,863 | -0.21(-4.05%) |
Jun 13, 2022 | 5.295 | 5.340 | 5.130 | 5.190 | 27,096 | -0.57(-9.97%) |
Jun 10, 2022 | 5.620 | 5.860 | 5.575 | 5.765 | 6,852 | -0.02(-0.35%) |
Jun 09, 2022 | 5.931 | 5.931 | 5.780 | 5.785 | 15,506 | -0.21(-3.57%) |
Jun 08, 2022 | 5.900 | 6.040 | 5.890 | 5.999 | 10,426 | -0.25(-4.02%) |
Jun 06, 2022 | 6.250 | 237 | -0.11(-1.65%) | |||
Jun 03, 2022 | 6.470 | 6.470 | 6.310 | 6.355 | 3,210 | -0.06(-0.86%) |
Jun 02, 2022 | 6.320 | 6.500 | 6.310 | 6.410 | 17,410 | -0.00(-0.08%) |