Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.110 | 5.110 | 4.890 | 4.950 | 34,086 | -0.08(-1.49%) |
Aug 30, 2022 | 5.216 | 5.216 | 4.910 | 5.025 | 54,640 | -0.26(-5.01%) |
Aug 29, 2022 | 5.090 | 5.370 | 5.090 | 5.290 | 45,515 | +0.18(+3.52%) |
Aug 26, 2022 | 5.250 | 5.300 | 5.110 | 5.110 | 27,181 | -0.15(-2.85%) |
Aug 25, 2022 | 5.320 | 5.334 | 5.240 | 5.260 | 28,921 | +0.03(+0.57%) |
Aug 24, 2022 | 5.170 | 5.303 | 5.170 | 5.230 | 25,419 | +0.06(+1.06%) |
Aug 23, 2022 | 4.988 | 5.350 | 4.988 | 5.175 | 31,576 | +0.21(+4.17%) |
Aug 22, 2022 | 4.815 | 4.968 | 4.760 | 4.968 | 49,603 | +0.09(+1.80%) |
Aug 19, 2022 | 4.841 | 4.910 | 4.800 | 4.880 | 60,020 | -0.03(-0.60%) |
Aug 18, 2022 | 4.698 | 4.950 | 4.698 | 4.910 | 53,898 | +0.23(+4.90%) |
Aug 17, 2022 | 4.575 | 4.740 | 4.575 | 4.680 | 30,626 | +0.02(+0.43%) |
Aug 16, 2022 | 4.850 | 4.940 | 4.650 | 4.660 | 25,928 | -0.06(-1.27%) |
Aug 15, 2022 | 4.800 | 4.800 | 4.450 | 4.720 | 37,162 | -0.10(-2.07%) |
Aug 12, 2022 | 4.640 | 4.850 | 4.635 | 4.820 | 18,267 | +0.17(+3.66%) |
Aug 11, 2022 | 4.820 | 4.820 | 4.560 | 4.650 | 35,240 | +0.18(+3.96%) |
Aug 10, 2022 | 4.500 | 4.700 | 4.320 | 4.473 | 93,634 | +0.17(+4.02%) |
Aug 09, 2022 | 4.460 | 4.600 | 4.300 | 4.300 | 54,098 | +0.18(+4.33%) |
Aug 08, 2022 | 4.044 | 4.130 | 4.020 | 4.122 | 28,543 | +0.07(+1.72%) |
Aug 05, 2022 | 3.840 | 4.130 | 3.837 | 4.052 | 32,757 | +0.11(+2.76%) |
Aug 04, 2022 | 4.061 | 4.127 | 3.928 | 3.943 | 20,454 | -0.22(-5.22%) |
Aug 03, 2022 | 4.379 | 4.379 | 4.068 | 4.160 | 38,423 | -0.20(-4.65%) |
Aug 02, 2022 | 4.270 | 4.390 | 4.270 | 4.363 | 36,820 | +0.07(+1.70%) |
Aug 01, 2022 | 4.350 | 4.450 | 4.160 | 4.290 | 22,992 | -0.06(-1.29%) |
Jul 29, 2022 | 4.280 | 4.395 | 4.248 | 4.346 | 26,969 | +0.18(+4.38%) |
Jul 28, 2022 | 4.194 | 4.265 | 4.090 | 4.164 | 21,090 | +0.05(+1.30%) |
Jul 27, 2022 | 4.020 | 4.110 | 4.005 | 4.110 | 35,280 | +0.16(+4.05%) |
Jul 26, 2022 | 4.270 | 4.270 | 3.920 | 3.950 | 37,011 | +0.01(+0.25%) |
Jul 25, 2022 | 3.700 | 3.940 | 3.700 | 3.940 | 8,217 | +0.27(+7.36%) |
Jul 22, 2022 | 3.750 | 3.810 | 3.660 | 3.670 | 14,638 | -0.04(-1.09%) |
Jul 21, 2022 | 3.653 | 3.730 | 3.650 | 3.711 | 27,474 | -0.13(-3.37%) |
Jul 20, 2022 | 3.710 | 3.850 | 3.630 | 3.840 | 39,061 | +0.16(+4.35%) |
Jul 19, 2022 | 3.670 | 3.770 | 3.670 | 3.680 | 115,345 | +0.05(+1.38%) |
Jul 18, 2022 | 3.622 | 3.710 | 3.570 | 3.630 | 45,650 | +0.16(+4.61%) |
Jul 15, 2022 | 3.230 | 3.470 | 3.230 | 3.470 | 18,539 | +0.16(+4.93%) |
Jul 14, 2022 | 3.230 | 3.310 | 3.074 | 3.307 | 44,727 | -0.11(-3.30%) |
Jul 13, 2022 | 3.350 | 3.420 | 3.280 | 3.420 | 20,719 | +0.07(+2.09%) |
Jul 12, 2022 | 3.570 | 3.570 | 3.290 | 3.350 | 15,736 | -0.15(-4.29%) |
Jul 11, 2022 | 3.440 | 3.500 | 3.390 | 3.500 | 22,044 | -0.09(-2.51%) |
Jul 08, 2022 | 3.590 | 3.590 | 3.490 | 3.590 | 17,799 | +0.02(+0.56%) |
Jul 07, 2022 | 3.520 | 3.580 | 3.340 | 3.570 | 22,653 | +0.34(+10.53%) |
Jul 06, 2022 | 3.404 | 3.520 | 2.973 | 3.230 | 156,287 | -0.21(-6.10%) |
Jul 05, 2022 | 3.566 | 3.619 | 3.350 | 3.440 | 32,322 | -0.08(-2.27%) |
Jul 01, 2022 | 3.600 | 3.680 | 3.490 | 3.520 | 5,491 | -0.08(-2.22%) |
Jun 30, 2022 | 3.720 | 3.810 | 3.580 | 3.600 | 17,086 | -0.12(-3.23%) |
Jun 29, 2022 | 4.000 | 4.040 | 3.720 | 3.720 | 27,457 | -0.20(-5.10%) |
Jun 28, 2022 | 3.890 | 3.940 | 3.820 | 3.920 | 31,721 | +0.22(+5.95%) |
Jun 27, 2022 | 3.580 | 3.710 | 3.496 | 3.700 | 27,451 | +0.23(+6.63%) |
Jun 24, 2022 | 3.460 | 3.590 | 3.410 | 3.470 | 197,968 | +0.10(+2.97%) |
Jun 23, 2022 | 3.700 | 3.770 | 3.330 | 3.370 | 141,850 | -0.36(-9.65%) |
Jun 22, 2022 | 3.930 | 3.930 | 3.600 | 3.730 | 97,447 | -0.26(-6.52%) |
Jun 21, 2022 | 3.950 | 4.010 | 3.891 | 3.990 | 91,294 | +0.24(+6.39%) |
Jun 17, 2022 | 4.105 | 4.290 | 3.750 | 3.751 | 112,403 | -0.34(-8.30%) |
Jun 16, 2022 | 4.132 | 4.200 | 3.990 | 4.090 | 64,419 | -0.17(-4.09%) |
Jun 15, 2022 | 4.376 | 4.376 | 4.180 | 4.264 | 50,219 | -0.03(-0.63%) |
Jun 14, 2022 | 4.810 | 4.810 | 4.190 | 4.292 | 91,378 | -0.25(-5.58%) |
Jun 13, 2022 | 4.591 | 4.840 | 4.420 | 4.545 | 51,657 | -0.32(-6.67%) |
Jun 10, 2022 | 4.890 | 5.001 | 4.770 | 4.870 | 59,891 | -0.19(-3.76%) |
Jun 09, 2022 | 5.150 | 5.192 | 4.940 | 5.061 | 100,993 | -0.15(-2.87%) |
Jun 08, 2022 | 5.310 | 5.390 | 5.120 | 5.210 | 26,778 | -0.09(-1.79%) |
Jun 07, 2022 | 5.122 | 5.305 | 5.070 | 5.305 | 135,991 | +0.19(+3.82%) |
Jun 06, 2022 | 4.850 | 5.178 | 4.850 | 5.110 | 37,116 | +0.07(+1.39%) |
Jun 03, 2022 | 5.100 | 5.156 | 5.010 | 5.040 | 34,095 | -0.06(-1.18%) |
Jun 02, 2022 | 5.064 | 5.190 | 5.040 | 5.100 | 75,027 | -0.01(-0.20%) |