Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.406 | 4.520 | 4.306 | 4.366 | 1,002,994 | -0.04(-0.90%) |
Aug 30, 2022 | 4.644 | 4.644 | 4.337 | 4.406 | 1,491,068 | -0.25(-5.33%) |
Aug 29, 2022 | 4.604 | 4.748 | 4.584 | 4.654 | 865,501 | -0.07(-1.47%) |
Aug 26, 2022 | 4.832 | 4.981 | 4.664 | 4.723 | 1,756,993 | -0.03(-0.63%) |
Aug 25, 2022 | 4.733 | 4.822 | 4.657 | 4.753 | 1,062,250 | +0.13(+2.79%) |
Aug 24, 2022 | 4.415 | 4.634 | 4.366 | 4.624 | 1,449,412 | +0.15(+3.33%) |
Aug 23, 2022 | 4.138 | 4.495 | 4.058 | 4.475 | 1,572,377 | +0.41(+10.00%) |
Aug 22, 2022 | 4.038 | 4.118 | 3.979 | 4.068 | 1,040,564 | -0.07(-1.68%) |
Aug 19, 2022 | 4.277 | 4.286 | 4.118 | 4.138 | 692,026 | -0.23(-5.23%) |
Aug 18, 2022 | 4.386 | 4.425 | 4.309 | 4.366 | 1,161,085 | +0.01(+0.23%) |
Aug 17, 2022 | 4.406 | 4.406 | 4.267 | 4.356 | 1,773,622 | -0.12(-2.66%) |
Aug 16, 2022 | 4.445 | 4.495 | 4.326 | 4.475 | 1,135,121 | +0.13(+2.97%) |
Aug 15, 2022 | 4.286 | 4.435 | 4.157 | 4.346 | 1,259,450 | -0.18(-3.95%) |
Aug 12, 2022 | 4.673 | 4.673 | 4.475 | 4.525 | 1,480,661 | -0.15(-3.18%) |
Aug 11, 2022 | 4.644 | 4.783 | 4.544 | 4.673 | 1,862,542 | +0.10(+2.17%) |
Aug 10, 2022 | 4.267 | 4.624 | 4.237 | 4.574 | 2,300,692 | +0.46(+11.08%) |
Aug 09, 2022 | 3.979 | 4.177 | 3.979 | 4.118 | 1,943,863 | +0.15(+3.75%) |
Aug 08, 2022 | 3.711 | 4.148 | 3.681 | 3.969 | 2,892,341 | +0.32(+8.70%) |
Aug 05, 2022 | 3.572 | 3.681 | 3.493 | 3.651 | 1,418,286 | +0.09(+2.51%) |
Aug 04, 2022 | 3.513 | 3.646 | 3.473 | 3.562 | 1,240,635 | +0.08(+2.28%) |
Aug 03, 2022 | 3.542 | 3.542 | 3.384 | 3.483 | 1,102,877 | -0.03(-0.85%) |
Aug 02, 2022 | 3.671 | 3.681 | 3.473 | 3.513 | 3,781,267 | -0.09(-2.48%) |
Aug 01, 2022 | 3.751 | 3.771 | 3.552 | 3.602 | 1,284,223 | -0.22(-5.71%) |
Jul 29, 2022 | 3.522 | 3.840 | 3.503 | 3.820 | 2,502,600 | +0.34(+9.69%) |
Jul 28, 2022 | 3.532 | 3.572 | 3.393 | 3.483 | 1,273,304 | +0.04(+1.15%) |
Jul 27, 2022 | 3.274 | 3.463 | 3.205 | 3.443 | 1,552,929 | +0.19(+5.79%) |
Jul 26, 2022 | 3.334 | 3.374 | 3.235 | 3.255 | 1,318,153 | -0.08(-2.38%) |
Jul 25, 2022 | 3.453 | 3.453 | 3.294 | 3.334 | 1,036,792 | +0.00(+0.00%) |
Jul 22, 2022 | 3.483 | 3.532 | 3.319 | 3.334 | 1,376,033 | -0.08(-2.33%) |
Jul 21, 2022 | 3.423 | 3.513 | 3.294 | 3.413 | 1,402,347 | -0.02(-0.58%) |
Jul 20, 2022 | 3.522 | 3.562 | 3.403 | 3.433 | 1,424,675 | -0.08(-2.26%) |
Jul 19, 2022 | 3.334 | 3.542 | 3.135 | 3.513 | 2,048,392 | +0.15(+4.42%) |
Jul 18, 2022 | 3.374 | 3.513 | 3.334 | 3.364 | 1,274,171 | +0.13(+3.99%) |
Jul 15, 2022 | 3.195 | 3.245 | 3.091 | 3.235 | 1,124,116 | +0.07(+2.19%) |
Jul 14, 2022 | 3.145 | 3.225 | 3.056 | 3.165 | 2,834,474 | -0.16(-4.78%) |
Jul 13, 2022 | 3.255 | 3.384 | 3.160 | 3.324 | 2,874,834 | +0.02(+0.60%) |
Jul 12, 2022 | 3.324 | 3.429 | 3.294 | 3.304 | 2,497,329 | -0.11(-3.20%) |
Jul 11, 2022 | 3.582 | 3.602 | 3.403 | 3.413 | 2,363,998 | -0.29(-7.77%) |
Jul 08, 2022 | 3.969 | 3.979 | 3.686 | 3.701 | 2,062,292 | -0.33(-8.13%) |
Jul 07, 2022 | 3.959 | 4.202 | 3.929 | 4.029 | 2,311,024 | +0.28(+7.41%) |
Jul 06, 2022 | 3.790 | 3.850 | 3.572 | 3.751 | 1,665,959 | -0.05(-1.31%) |
Jul 05, 2022 | 3.900 | 3.900 | 3.691 | 3.800 | 1,488,288 | -0.32(-7.71%) |
Jul 01, 2022 | 3.969 | 4.148 | 3.929 | 4.118 | 1,189,117 | +0.07(+1.72%) |
Jun 30, 2022 | 4.048 | 4.083 | 3.880 | 4.048 | 1,777,842 | -0.12(-2.86%) |
Jun 29, 2022 | 4.445 | 4.485 | 4.133 | 4.167 | 1,704,154 | -0.23(-5.19%) |
Jun 28, 2022 | 4.594 | 4.624 | 4.356 | 4.396 | 1,019,114 | -0.11(-2.42%) |
Jun 27, 2022 | 4.257 | 4.559 | 4.247 | 4.505 | 1,352,103 | +0.27(+6.32%) |
Jun 24, 2022 | 4.038 | 4.267 | 4.009 | 4.237 | 1,029,457 | +0.24(+5.96%) |
Jun 23, 2022 | 4.336 | 4.385 | 3.954 | 3.999 | 1,820,236 | -0.41(-9.23%) |
Jun 22, 2022 | 4.604 | 4.604 | 4.406 | 4.406 | 1,422,474 | -0.42(-8.64%) |
Jun 21, 2022 | 4.922 | 4.931 | 4.812 | 4.822 | 790,280 | +0.11(+2.32%) |
Jun 17, 2022 | 4.842 | 4.922 | 4.683 | 4.713 | 2,042,112 | -0.11(-2.26%) |
Jun 16, 2022 | 4.842 | 4.961 | 4.634 | 4.822 | 1,521,098 | -0.27(-5.26%) |
Jun 15, 2022 | 5.110 | 5.209 | 4.931 | 5.090 | 1,691,562 | +0.08(+1.58%) |
Jun 14, 2022 | 5.011 | 5.110 | 4.971 | 5.011 | 1,473,919 | +0.02(+0.40%) |
Jun 13, 2022 | 5.179 | 5.229 | 4.976 | 4.991 | 1,521,128 | -0.41(-7.54%) |
Jun 10, 2022 | 5.477 | 5.487 | 5.299 | 5.398 | 1,676,630 | -0.23(-4.06%) |
Jun 09, 2022 | 6.063 | 6.112 | 5.601 | 5.626 | 2,201,577 | -0.48(-7.80%) |
Jun 08, 2022 | 6.033 | 6.147 | 5.953 | 6.102 | 1,493,884 | +0.05(+0.82%) |
Jun 07, 2022 | 5.854 | 6.058 | 5.785 | 6.053 | 893,759 | +0.14(+2.35%) |
Jun 06, 2022 | 5.884 | 6.043 | 5.834 | 5.914 | 990,473 | +0.08(+1.36%) |
Jun 03, 2022 | 5.953 | 6.063 | 5.785 | 5.834 | 1,673,310 | -0.22(-3.61%) |
Jun 02, 2022 | 5.775 | 6.152 | 5.775 | 6.053 | 1,916,299 | +0.42(+7.39%) |