Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2022 | 4.500 | 50 | +0.06(+1.35%) | |||
Aug 29, 2022 | 4.440 | 4.440 | 4.440 | 4.440 | 492 | -0.31(-6.53%) |
Aug 23, 2022 | 4.750 | 775 | -0.16(-3.26%) | |||
Aug 22, 2022 | 4.660 | 4.910 | 4.442 | 4.910 | 6,968 | +0.07(+1.45%) |
Aug 19, 2022 | 4.940 | 4.940 | 4.840 | 4.840 | 356 | -0.33(-6.47%) |
Aug 18, 2022 | 5.175 | 5.175 | 5.175 | 5.175 | 230 | +0.17(+3.29%) |
Aug 17, 2022 | 5.010 | 5.010 | 5.010 | 5.010 | 472 | -0.09(-1.76%) |
Aug 16, 2022 | 5.220 | 5.240 | 5.100 | 5.100 | 807 | -0.32(-5.90%) |
Aug 15, 2022 | 5.150 | 5.500 | 5.150 | 5.420 | 2,489 | +0.22(+4.23%) |
Aug 12, 2022 | 5.000 | 5.200 | 5.000 | 5.200 | 1,079 | +0.24(+4.84%) |
Aug 11, 2022 | 4.950 | 5.163 | 4.800 | 4.960 | 1,687 | +0.18(+3.77%) |
Aug 10, 2022 | 4.960 | 5.000 | 4.770 | 4.780 | 1,518 | -0.22(-4.40%) |
Aug 09, 2022 | 4.650 | 5.000 | 4.650 | 5.000 | 2,639 | +0.43(+9.53%) |
Aug 08, 2022 | 4.700 | 4.750 | 4.500 | 4.565 | 13,031 | -0.03(-0.76%) |
Aug 05, 2022 | 4.500 | 4.610 | 4.500 | 4.600 | 806 | +0.20(+4.55%) |
Aug 04, 2022 | 4.590 | 4.720 | 4.380 | 4.400 | 11,604 | -0.04(-0.90%) |
Aug 03, 2022 | 4.600 | 4.600 | 4.280 | 4.440 | 21,535 | +0.00(+0.00%) |
Aug 02, 2022 | 4.650 | 4.710 | 4.300 | 4.440 | 13,342 | -0.36(-7.43%) |
Jul 29, 2022 | 4.780 | 4.780 | 4.780 | 4.796 | 270 | -0.20(-4.07%) |
Jul 28, 2022 | 4.880 | 5.086 | 4.880 | 5.000 | 562 | +0.05(+1.01%) |
Jul 27, 2022 | 4.950 | 4.950 | 4.950 | 4.950 | 220 | -0.05(-1.00%) |
Jul 26, 2022 | 5.280 | 5.280 | 5.000 | 5.000 | 849 | -0.15(-2.91%) |
Jul 25, 2022 | 5.000 | 5.290 | 5.000 | 5.150 | 728 | +0.02(+0.29%) |
Jul 22, 2022 | 5.000 | 5.135 | 5.000 | 5.135 | 825 | +0.25(+5.01%) |
Jul 21, 2022 | 4.760 | 5.180 | 4.760 | 4.890 | 656 | -0.21(-4.12%) |
Jul 20, 2022 | 5.100 | 5.100 | 5.100 | 5.100 | 367 | -0.11(-2.02%) |
Jul 19, 2022 | 5.280 | 5.280 | 5.000 | 5.205 | 2,861 | -0.24(-4.49%) |
Jul 18, 2022 | 5.280 | 5.450 | 5.280 | 5.450 | 545 | +0.12(+2.35%) |
Jul 14, 2022 | 5.325 | 103 | -0.16(-2.83%) | |||
Jul 13, 2022 | 5.480 | 5.680 | 5.400 | 5.480 | 3,946 | -0.02(-0.36%) |
Jul 12, 2022 | 5.678 | 5.696 | 5.500 | 5.500 | 1,784 | -0.33(-5.73%) |
Jul 11, 2022 | 5.834 | 5.834 | 5.834 | 5.834 | 164 | -0.12(-1.94%) |
Jul 08, 2022 | 5.710 | 5.950 | 5.710 | 5.950 | 1,868 | +0.53(+9.78%) |
Jul 07, 2022 | 5.750 | 5.750 | 5.420 | 5.420 | 16,713 | -0.08(-1.45%) |
Jul 06, 2022 | 5.500 | 5.690 | 5.110 | 5.500 | 29,360 | -0.55(-9.09%) |
Jul 05, 2022 | 6.120 | 6.170 | 6.000 | 6.050 | 9,301 | +0.30(+5.22%) |
Jul 01, 2022 | 5.667 | 6.200 | 5.667 | 5.750 | 2,177 | +0.08(+1.41%) |
Jun 30, 2022 | 5.580 | 5.910 | 5.580 | 5.670 | 2,581 | +0.06(+1.07%) |
Jun 29, 2022 | 5.860 | 6.000 | 5.250 | 5.610 | 23,637 | -0.84(-13.02%) |
Jun 28, 2022 | 6.450 | 6.595 | 6.090 | 6.450 | 15,501 | -0.11(-1.68%) |
Jun 27, 2022 | 6.710 | 6.740 | 6.470 | 6.560 | 8,528 | +0.10(+1.55%) |
Jun 24, 2022 | 6.890 | 6.980 | 6.320 | 6.460 | 30,788 | -0.14(-2.12%) |
Jun 23, 2022 | 6.590 | 7.100 | 6.470 | 6.600 | 18,348 | +0.12(+1.85%) |
Jun 22, 2022 | 7.050 | 7.280 | 6.290 | 6.480 | 54,166 | -0.48(-6.96%) |
Jun 21, 2022 | 7.000 | 7.390 | 6.965 | 6.965 | 19,092 | +0.12(+1.83%) |
Jun 17, 2022 | 7.340 | 7.463 | 6.770 | 6.840 | 25,785 | -0.31(-4.34%) |
Jun 16, 2022 | 7.290 | 7.300 | 6.930 | 7.150 | 6,213 | +0.04(+0.63%) |
Jun 15, 2022 | 7.660 | 7.750 | 6.480 | 7.105 | 1,282,131 | -0.67(-8.57%) |
Jun 14, 2022 | 7.960 | 7.960 | 7.350 | 7.771 | 14,035 | +0.00(+0.03%) |
Jun 13, 2022 | 8.800 | 8.800 | 7.280 | 7.769 | 5,696 | -1.08(-12.22%) |
Jun 10, 2022 | 8.850 | 8.850 | 8.850 | 8.850 | 1,121 | -0.05(-0.56%) |
Jun 09, 2022 | 8.900 | 8.990 | 8.814 | 8.900 | 619 | -0.16(-1.77%) |
Jun 08, 2022 | 8.870 | 9.100 | 8.870 | 9.060 | 1,370 | +0.03(+0.33%) |
Jun 07, 2022 | 8.900 | 9.140 | 8.900 | 9.030 | 1,954 | +0.18(+2.03%) |
Jun 06, 2022 | 9.190 | 9.190 | 8.800 | 8.850 | 3,162 | -0.07(-0.78%) |
Jun 03, 2022 | 9.000 | 9.310 | 8.872 | 8.920 | 2,917 | +0.02(+0.22%) |
Jun 02, 2022 | 9.000 | 9.120 | 8.900 | 8.900 | 2,019 | -0.11(-1.22%) |