Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.487 | 4.541 | 4.416 | 4.496 | 261,195 | +0.08(+1.73%) |
Aug 30, 2022 | 4.570 | 4.570 | 4.341 | 4.420 | 267,007 | -0.15(-3.29%) |
Aug 29, 2022 | 4.579 | 4.685 | 4.526 | 4.570 | 151,880 | -0.02(-0.39%) |
Aug 26, 2022 | 4.606 | 4.632 | 4.484 | 4.588 | 153,708 | -0.03(-0.57%) |
Aug 25, 2022 | 4.646 | 4.646 | 4.496 | 4.615 | 125,634 | +0.04(+0.97%) |
Aug 24, 2022 | 4.482 | 4.597 | 4.453 | 4.570 | 247,721 | +0.04(+0.98%) |
Aug 23, 2022 | 4.517 | 4.685 | 4.500 | 4.526 | 160,921 | +0.04(+0.99%) |
Aug 22, 2022 | 4.491 | 4.491 | 4.323 | 4.482 | 374,297 | +0.01(+0.20%) |
Aug 19, 2022 | 4.526 | 4.588 | 4.456 | 4.473 | 244,815 | -0.16(-3.44%) |
Aug 18, 2022 | 4.632 | 4.677 | 4.566 | 4.632 | 275,774 | +0.00(+0.00%) |
Aug 17, 2022 | 4.650 | 4.677 | 4.570 | 4.632 | 153,530 | -0.14(-2.96%) |
Aug 16, 2022 | 4.862 | 4.862 | 4.730 | 4.774 | 140,729 | -0.07(-1.46%) |
Aug 15, 2022 | 4.889 | 4.965 | 4.641 | 4.845 | 350,847 | -0.16(-3.18%) |
Aug 12, 2022 | 4.880 | 5.030 | 4.809 | 5.004 | 265,436 | +0.16(+3.28%) |
Aug 11, 2022 | 5.004 | 5.030 | 4.783 | 4.845 | 253,104 | -0.06(-1.26%) |
Aug 10, 2022 | 4.659 | 5.119 | 4.606 | 4.906 | 613,390 | +0.62(+14.43%) |
Aug 09, 2022 | 4.456 | 4.456 | 4.288 | 4.288 | 198,623 | -0.18(-3.96%) |
Aug 08, 2022 | 4.288 | 4.464 | 4.288 | 4.464 | 187,634 | +0.22(+5.21%) |
Aug 05, 2022 | 4.075 | 4.296 | 4.075 | 4.243 | 211,038 | +0.19(+4.58%) |
Aug 04, 2022 | 4.341 | 4.341 | 4.058 | 4.058 | 294,141 | -0.28(-6.52%) |
Aug 03, 2022 | 4.606 | 4.606 | 4.294 | 4.341 | 264,641 | -0.10(-2.19%) |
Aug 02, 2022 | 4.588 | 4.615 | 4.420 | 4.438 | 206,969 | -0.13(-2.90%) |
Aug 01, 2022 | 4.491 | 4.702 | 4.442 | 4.570 | 440,557 | +0.08(+1.77%) |
Jul 29, 2022 | 4.553 | 4.588 | 4.441 | 4.491 | 120,950 | -0.01(-0.20%) |
Jul 28, 2022 | 4.570 | 4.601 | 4.456 | 4.500 | 128,537 | -0.05(-1.16%) |
Jul 27, 2022 | 4.323 | 4.579 | 4.288 | 4.553 | 359,043 | +0.28(+6.63%) |
Jul 26, 2022 | 4.199 | 4.332 | 4.146 | 4.270 | 190,003 | +0.06(+1.47%) |
Jul 25, 2022 | 4.137 | 4.239 | 3.934 | 4.208 | 413,967 | +0.07(+1.71%) |
Jul 22, 2022 | 4.190 | 4.270 | 4.075 | 4.137 | 133,821 | -0.04(-0.85%) |
Jul 21, 2022 | 4.058 | 4.181 | 3.983 | 4.173 | 285,856 | +0.08(+1.94%) |
Jul 20, 2022 | 4.128 | 4.128 | 4.031 | 4.093 | 360,350 | +0.01(+0.22%) |
Jul 19, 2022 | 4.067 | 4.102 | 4.031 | 4.084 | 307,591 | +0.06(+1.54%) |
Jul 18, 2022 | 4.005 | 4.120 | 3.996 | 4.022 | 234,612 | +0.02(+0.44%) |
Jul 15, 2022 | 3.881 | 4.031 | 3.828 | 4.005 | 176,797 | +0.13(+3.42%) |
Jul 14, 2022 | 3.872 | 3.881 | 3.739 | 3.872 | 271,314 | -0.04(-0.91%) |
Jul 13, 2022 | 3.987 | 4.040 | 3.846 | 3.907 | 379,900 | -0.09(-2.21%) |
Jul 12, 2022 | 4.137 | 4.143 | 3.934 | 3.996 | 609,358 | -0.26(-6.03%) |
Jul 11, 2022 | 4.341 | 4.358 | 4.208 | 4.252 | 229,059 | -0.12(-2.83%) |
Jul 08, 2022 | 4.367 | 4.438 | 4.314 | 4.376 | 164,835 | -0.02(-0.40%) |
Jul 07, 2022 | 4.367 | 4.544 | 4.341 | 4.394 | 246,892 | +0.15(+3.54%) |
Jul 06, 2022 | 4.296 | 4.332 | 4.181 | 4.243 | 466,945 | -0.11(-2.64%) |
Jul 05, 2022 | 4.358 | 4.358 | 4.200 | 4.358 | 463,999 | -0.09(-1.99%) |
Jul 01, 2022 | 4.544 | 4.548 | 4.296 | 4.447 | 304,073 | -0.04(-0.98%) |
Jun 30, 2022 | 4.464 | 4.570 | 4.456 | 4.491 | 199,137 | -0.06(-1.36%) |
Jun 29, 2022 | 4.774 | 4.774 | 4.519 | 4.553 | 215,726 | -0.23(-4.81%) |
Jun 28, 2022 | 4.862 | 4.893 | 4.731 | 4.783 | 351,647 | +0.00(+0.00%) |
Jun 27, 2022 | 4.562 | 4.809 | 4.562 | 4.783 | 375,028 | +0.23(+5.05%) |
Jun 24, 2022 | 4.500 | 4.623 | 4.439 | 4.553 | 337,673 | +0.06(+1.38%) |
Jun 23, 2022 | 4.535 | 4.588 | 4.429 | 4.491 | 445,735 | -0.08(-1.74%) |
Jun 22, 2022 | 4.685 | 4.730 | 4.562 | 4.570 | 344,678 | -0.22(-4.61%) |
Jun 21, 2022 | 4.747 | 4.924 | 4.668 | 4.791 | 370,374 | +0.09(+1.88%) |
Jun 17, 2022 | 4.677 | 4.747 | 4.606 | 4.703 | 430,461 | +0.02(+0.38%) |
Jun 16, 2022 | 4.853 | 4.933 | 4.610 | 4.685 | 574,821 | -0.27(-5.53%) |
Jun 15, 2022 | 5.101 | 5.101 | 4.915 | 4.959 | 374,858 | -0.14(-2.77%) |
Jun 14, 2022 | 5.180 | 5.287 | 5.079 | 5.101 | 420,925 | +0.06(+1.23%) |
Jun 13, 2022 | 5.092 | 5.207 | 4.924 | 5.039 | 724,930 | -0.30(-5.63%) |
Jun 10, 2022 | 5.163 | 5.419 | 5.101 | 5.340 | 504,463 | +0.14(+2.72%) |
Jun 09, 2022 | 5.578 | 5.649 | 5.145 | 5.198 | 706,153 | -0.37(-6.67%) |
Jun 08, 2022 | 6.011 | 6.011 | 5.428 | 5.569 | 787,038 | -0.44(-7.35%) |
Jun 07, 2022 | 5.817 | 6.091 | 5.605 | 6.011 | 708,046 | +0.19(+3.34%) |
Jun 06, 2022 | 6.171 | 6.206 | 5.799 | 5.817 | 619,526 | -0.28(-4.64%) |
Jun 03, 2022 | 6.029 | 6.232 | 5.888 | 6.100 | 533,470 | +0.13(+2.22%) |
Jun 02, 2022 | 5.994 | 6.064 | 5.852 | 5.967 | 539,868 | -0.08(-1.32%) |