Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.860 | 5.055 | 4.750 | 5.020 | 1,141,149 | +0.19(+3.93%) |
Aug 30, 2022 | 4.950 | 4.990 | 4.680 | 4.830 | 1,042,985 | -0.06(-1.23%) |
Aug 29, 2022 | 4.810 | 5.045 | 4.801 | 4.890 | 778,163 | -0.01(-0.20%) |
Aug 26, 2022 | 5.060 | 5.065 | 4.840 | 4.900 | 911,153 | -0.17(-3.35%) |
Aug 25, 2022 | 5.210 | 5.240 | 5.050 | 5.070 | 1,120,900 | -0.09(-1.74%) |
Aug 24, 2022 | 4.880 | 5.210 | 4.830 | 5.160 | 1,082,063 | +0.28(+5.74%) |
Aug 23, 2022 | 4.700 | 5.020 | 4.650 | 4.880 | 1,159,335 | +0.15(+3.17%) |
Aug 22, 2022 | 4.770 | 4.830 | 4.651 | 4.730 | 1,530,336 | -0.13(-2.67%) |
Aug 19, 2022 | 5.100 | 5.170 | 4.840 | 4.860 | 1,828,146 | -0.37(-7.07%) |
Aug 18, 2022 | 5.300 | 5.360 | 5.170 | 5.230 | 1,281,343 | -0.11(-2.06%) |
Aug 17, 2022 | 5.530 | 5.580 | 5.250 | 5.340 | 1,471,340 | -0.26(-4.64%) |
Aug 16, 2022 | 5.870 | 5.880 | 5.585 | 5.600 | 2,246,650 | -0.30(-5.08%) |
Aug 15, 2022 | 6.060 | 6.190 | 5.875 | 5.900 | 2,690,639 | -0.21(-3.52%) |
Aug 12, 2022 | 5.890 | 6.210 | 5.749 | 6.115 | 2,481,487 | +0.38(+6.53%) |
Aug 11, 2022 | 6.050 | 6.105 | 5.630 | 5.740 | 2,641,024 | -0.31(-5.12%) |
Aug 10, 2022 | 5.540 | 6.120 | 5.360 | 6.050 | 7,378,397 | +0.82(+15.68%) |
Aug 09, 2022 | 5.240 | 5.420 | 5.030 | 5.230 | 1,827,114 | -0.01(-0.19%) |
Aug 08, 2022 | 5.410 | 5.450 | 5.230 | 5.240 | 1,199,543 | -0.16(-2.96%) |
Aug 05, 2022 | 5.300 | 5.770 | 5.300 | 5.400 | 2,337,531 | -0.02(-0.37%) |
Aug 04, 2022 | 5.560 | 5.730 | 5.200 | 5.420 | 2,821,063 | -0.05(-0.91%) |
Aug 03, 2022 | 4.900 | 5.610 | 4.790 | 5.470 | 7,470,053 | +0.74(+15.64%) |
Aug 02, 2022 | 4.860 | 4.920 | 4.440 | 4.730 | 11,248,836 | +0.73(+18.25%) |
Aug 01, 2022 | 3.990 | 4.040 | 3.880 | 4.000 | 765,901 | -0.02(-0.50%) |
Jul 29, 2022 | 3.730 | 4.050 | 3.695 | 4.020 | 2,078,819 | +0.27(+7.20%) |
Jul 28, 2022 | 3.530 | 3.800 | 3.510 | 3.750 | 797,983 | +0.22(+6.23%) |
Jul 27, 2022 | 3.460 | 3.590 | 3.360 | 3.530 | 743,818 | +0.13(+3.82%) |
Jul 26, 2022 | 3.420 | 3.450 | 3.300 | 3.400 | 679,108 | -0.05(-1.45%) |
Jul 25, 2022 | 3.520 | 3.630 | 3.350 | 3.450 | 838,923 | -0.10(-2.82%) |
Jul 22, 2022 | 3.750 | 3.750 | 3.470 | 3.550 | 1,150,605 | -0.17(-4.57%) |
Jul 21, 2022 | 3.770 | 3.820 | 3.700 | 3.720 | 1,291,732 | -0.05(-1.33%) |
Jul 20, 2022 | 3.720 | 3.950 | 3.720 | 3.770 | 1,293,128 | +0.04(+1.07%) |
Jul 19, 2022 | 3.770 | 3.830 | 3.710 | 3.730 | 874,425 | +0.02(+0.54%) |
Jul 18, 2022 | 3.840 | 3.985 | 3.650 | 3.710 | 779,395 | -0.08(-2.11%) |
Jul 15, 2022 | 3.810 | 3.830 | 3.690 | 3.790 | 655,032 | -0.03(-0.79%) |
Jul 14, 2022 | 3.820 | 3.910 | 3.710 | 3.820 | 494,267 | -0.04(-1.04%) |
Jul 13, 2022 | 3.700 | 3.895 | 3.610 | 3.860 | 601,501 | +0.02(+0.52%) |
Jul 12, 2022 | 3.780 | 3.910 | 3.710 | 3.840 | 544,220 | +0.07(+1.86%) |
Jul 11, 2022 | 4.020 | 4.030 | 3.750 | 3.770 | 523,974 | -0.30(-7.37%) |
Jul 08, 2022 | 4.090 | 4.155 | 3.960 | 4.070 | 777,662 | -0.05(-1.21%) |
Jul 07, 2022 | 3.980 | 4.130 | 3.950 | 4.120 | 1,014,068 | +0.15(+3.78%) |
Jul 06, 2022 | 4.000 | 4.080 | 3.930 | 3.970 | 786,682 | -0.05(-1.24%) |
Jul 05, 2022 | 3.710 | 4.020 | 3.610 | 4.020 | 857,566 | +0.19(+4.96%) |
Jul 01, 2022 | 3.920 | 3.980 | 3.815 | 3.830 | 842,227 | -0.09(-2.30%) |
Jun 30, 2022 | 3.660 | 3.920 | 3.615 | 3.920 | 1,150,416 | +0.19(+5.09%) |
Jun 29, 2022 | 3.850 | 3.885 | 3.700 | 3.730 | 581,047 | -0.11(-2.86%) |
Jun 28, 2022 | 3.960 | 4.050 | 3.796 | 3.840 | 549,922 | -0.14(-3.52%) |
Jun 27, 2022 | 4.200 | 4.220 | 3.950 | 3.980 | 781,426 | -0.18(-4.33%) |
Jun 24, 2022 | 4.220 | 4.310 | 4.080 | 4.160 | 1,701,261 | +0.01(+0.24%) |
Jun 23, 2022 | 4.180 | 4.265 | 4.040 | 4.150 | 748,730 | +0.02(+0.48%) |
Jun 22, 2022 | 3.950 | 4.205 | 3.920 | 4.130 | 895,220 | +0.11(+2.74%) |
Jun 21, 2022 | 3.900 | 4.060 | 3.870 | 4.020 | 1,265,450 | +0.20(+5.24%) |
Jun 17, 2022 | 3.710 | 3.925 | 3.700 | 3.820 | 2,949,078 | +0.13(+3.52%) |
Jun 16, 2022 | 3.630 | 3.780 | 3.510 | 3.690 | 1,434,477 | -0.16(-4.16%) |
Jun 15, 2022 | 3.580 | 3.885 | 3.540 | 3.850 | 1,512,630 | +0.30(+8.45%) |
Jun 14, 2022 | 3.470 | 3.590 | 3.400 | 3.550 | 914,326 | +0.08(+2.31%) |
Jun 13, 2022 | 3.690 | 3.720 | 3.410 | 3.470 | 1,367,755 | -0.32(-8.44%) |
Jun 10, 2022 | 3.850 | 3.970 | 3.780 | 3.790 | 802,185 | -0.22(-5.49%) |
Jun 09, 2022 | 4.270 | 4.300 | 3.980 | 4.010 | 1,108,670 | -0.29(-6.74%) |
Jun 08, 2022 | 4.160 | 4.355 | 4.120 | 4.300 | 1,294,074 | +0.12(+2.87%) |
Jun 07, 2022 | 4.190 | 4.250 | 4.030 | 4.180 | 1,469,416 | -0.12(-2.79%) |
Jun 06, 2022 | 4.530 | 4.640 | 4.240 | 4.300 | 1,418,525 | -0.12(-2.71%) |
Jun 03, 2022 | 4.500 | 4.570 | 4.320 | 4.420 | 1,239,112 | -0.18(-3.91%) |
Jun 02, 2022 | 4.610 | 4.760 | 4.540 | 4.600 | 1,750,981 | -0.01(-0.22%) |