Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.460 | 4.580 | 4.460 | 4.560 | 10,709 | +0.05(+1.11%) |
Aug 30, 2022 | 4.660 | 4.660 | 4.360 | 4.510 | 27,140 | -0.14(-3.01%) |
Aug 29, 2022 | 4.650 | 4.710 | 4.600 | 4.650 | 26,296 | -0.05(-1.06%) |
Aug 26, 2022 | 4.810 | 4.810 | 4.530 | 4.700 | 71,238 | +0.00(+0.00%) |
Aug 25, 2022 | 4.910 | 4.910 | 4.620 | 4.700 | 25,622 | -0.13(-2.69%) |
Aug 24, 2022 | 4.730 | 4.870 | 4.490 | 4.830 | 126,890 | +0.12(+2.55%) |
Aug 23, 2022 | 4.750 | 4.800 | 4.690 | 4.710 | 16,638 | -0.07(-1.46%) |
Aug 22, 2022 | 4.800 | 4.830 | 4.670 | 4.780 | 31,484 | -0.02(-0.42%) |
Aug 19, 2022 | 4.950 | 4.960 | 4.800 | 4.800 | 49,907 | -0.20(-4.00%) |
Aug 18, 2022 | 5.180 | 5.180 | 4.900 | 5.000 | 85,512 | -0.12(-2.34%) |
Aug 17, 2022 | 5.170 | 5.176 | 5.051 | 5.120 | 23,876 | -0.02(-0.39%) |
Aug 16, 2022 | 5.510 | 5.510 | 5.090 | 5.140 | 79,426 | -0.50(-8.87%) |
Aug 15, 2022 | 4.950 | 6.064 | 4.950 | 5.640 | 766,886 | +0.64(+12.80%) |
Aug 12, 2022 | 5.060 | 5.320 | 4.780 | 5.000 | 87,274 | -0.20(-3.85%) |
Aug 11, 2022 | 5.400 | 5.400 | 5.140 | 5.200 | 21,197 | -0.17(-3.17%) |
Aug 10, 2022 | 4.998 | 5.370 | 4.955 | 5.370 | 52,044 | +0.42(+8.48%) |
Aug 09, 2022 | 4.950 | 5.070 | 4.900 | 4.950 | 38,025 | -0.03(-0.68%) |
Aug 08, 2022 | 5.000 | 5.050 | 4.950 | 4.984 | 46,525 | +0.02(+0.48%) |
Aug 05, 2022 | 4.950 | 5.090 | 4.950 | 4.960 | 22,474 | -0.01(-0.20%) |
Aug 04, 2022 | 5.000 | 5.000 | 4.950 | 4.970 | 17,616 | +0.00(+0.00%) |
Aug 03, 2022 | 5.010 | 5.010 | 4.867 | 4.970 | 25,402 | -0.03(-0.60%) |
Aug 02, 2022 | 5.010 | 5.010 | 4.850 | 5.000 | 13,300 | +0.02(+0.40%) |
Aug 01, 2022 | 5.020 | 5.060 | 4.880 | 4.980 | 22,869 | -0.07(-1.39%) |
Jul 29, 2022 | 5.100 | 5.160 | 4.970 | 5.050 | 4,847 | +0.12(+2.43%) |
Jul 28, 2022 | 4.900 | 5.060 | 4.900 | 4.930 | 14,122 | -0.02(-0.40%) |
Jul 27, 2022 | 5.000 | 5.140 | 4.890 | 4.950 | 26,322 | -0.05(-1.00%) |
Jul 26, 2022 | 5.210 | 5.360 | 5.000 | 5.000 | 16,839 | -0.22(-4.21%) |
Jul 25, 2022 | 5.580 | 5.580 | 5.220 | 5.220 | 30,227 | -0.38(-6.79%) |
Jul 22, 2022 | 5.859 | 5.859 | 5.510 | 5.600 | 8,453 | -0.02(-0.36%) |
Jul 21, 2022 | 5.540 | 5.892 | 5.540 | 5.620 | 15,230 | +0.04(+0.72%) |
Jul 20, 2022 | 5.470 | 5.690 | 5.470 | 5.580 | 28,528 | +0.10(+1.82%) |
Jul 19, 2022 | 5.550 | 5.640 | 5.460 | 5.480 | 10,386 | -0.04(-0.72%) |
Jul 18, 2022 | 5.310 | 5.580 | 5.310 | 5.520 | 25,873 | +0.21(+3.95%) |
Jul 15, 2022 | 5.260 | 5.316 | 5.250 | 5.310 | 36,120 | +0.06(+1.14%) |
Jul 14, 2022 | 5.210 | 5.270 | 5.180 | 5.250 | 25,203 | -0.07(-1.32%) |
Jul 13, 2022 | 5.160 | 5.330 | 5.133 | 5.320 | 23,471 | +0.07(+1.33%) |
Jul 12, 2022 | 5.330 | 5.330 | 5.180 | 5.250 | 12,507 | +0.02(+0.38%) |
Jul 11, 2022 | 5.250 | 5.450 | 5.180 | 5.230 | 40,231 | +0.03(+0.58%) |
Jul 08, 2022 | 4.930 | 5.200 | 4.930 | 5.200 | 31,074 | +0.17(+3.38%) |
Jul 07, 2022 | 5.060 | 5.140 | 4.915 | 5.030 | 46,208 | +0.04(+0.80%) |
Jul 06, 2022 | 4.950 | 5.050 | 4.840 | 4.990 | 49,219 | +0.06(+1.22%) |
Jul 05, 2022 | 4.810 | 4.990 | 4.810 | 4.930 | 11,371 | +0.02(+0.41%) |
Jul 01, 2022 | 4.970 | 5.000 | 4.910 | 4.910 | 20,846 | +0.03(+0.61%) |
Jun 30, 2022 | 5.110 | 5.110 | 4.813 | 4.880 | 20,726 | -0.19(-3.75%) |
Jun 29, 2022 | 5.020 | 5.120 | 4.950 | 5.070 | 28,584 | +0.09(+1.81%) |
Jun 28, 2022 | 5.420 | 5.420 | 4.960 | 4.980 | 32,798 | -0.23(-4.41%) |
Jun 27, 2022 | 5.190 | 5.280 | 5.043 | 5.210 | 21,480 | -0.05(-0.95%) |
Jun 24, 2022 | 5.150 | 5.390 | 5.150 | 5.260 | 40,008 | +0.07(+1.35%) |
Jun 23, 2022 | 5.460 | 5.460 | 5.170 | 5.190 | 74,859 | -0.11(-2.08%) |
Jun 22, 2022 | 5.400 | 5.488 | 5.225 | 5.300 | 56,345 | -0.18(-3.28%) |
Jun 21, 2022 | 5.630 | 5.890 | 5.410 | 5.480 | 48,920 | -0.13(-2.32%) |
Jun 17, 2022 | 5.530 | 5.950 | 5.500 | 5.610 | 41,624 | -0.02(-0.36%) |
Jun 16, 2022 | 5.960 | 5.990 | 5.580 | 5.630 | 62,348 | -0.40(-6.63%) |
Jun 15, 2022 | 6.080 | 6.274 | 5.956 | 6.030 | 23,369 | -0.04(-0.66%) |
Jun 14, 2022 | 6.200 | 6.330 | 6.020 | 6.070 | 24,652 | -0.09(-1.46%) |
Jun 13, 2022 | 6.500 | 6.500 | 6.090 | 6.160 | 27,611 | -0.38(-5.81%) |
Jun 10, 2022 | 6.710 | 6.710 | 6.530 | 6.540 | 14,019 | -0.16(-2.39%) |
Jun 09, 2022 | 6.740 | 6.836 | 6.692 | 6.700 | 20,130 | -0.05(-0.74%) |
Jun 08, 2022 | 6.600 | 6.850 | 6.600 | 6.750 | 20,098 | +0.14(+2.12%) |
Jun 07, 2022 | 6.630 | 6.800 | 6.570 | 6.610 | 16,090 | -0.07(-1.05%) |
Jun 06, 2022 | 6.850 | 6.900 | 6.600 | 6.680 | 19,987 | -0.17(-2.48%) |
Jun 03, 2022 | 6.800 | 6.920 | 6.690 | 6.850 | 24,578 | +0.08(+1.18%) |
Jun 02, 2022 | 6.770 | 6.850 | 6.622 | 6.770 | 32,038 | +0.01(+0.15%) |