Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.487 | 4.661 | 4.460 | 4.588 | 2,315,959 | -0.02(-0.40%) |
Aug 30, 2022 | 4.780 | 4.817 | 4.524 | 4.606 | 2,066,167 | -0.31(-6.33%) |
Aug 29, 2022 | 4.844 | 5.018 | 4.771 | 4.918 | 984,717 | +0.06(+1.32%) |
Aug 26, 2022 | 4.963 | 5.037 | 4.817 | 4.854 | 873,740 | -0.10(-2.03%) |
Aug 25, 2022 | 4.918 | 5.000 | 4.844 | 4.954 | 1,017,665 | +0.07(+1.50%) |
Aug 24, 2022 | 4.854 | 4.959 | 4.757 | 4.881 | 1,254,839 | +0.05(+1.14%) |
Aug 23, 2022 | 4.771 | 5.009 | 4.661 | 4.826 | 1,617,837 | +0.20(+4.41%) |
Aug 22, 2022 | 4.550 | 4.681 | 4.440 | 4.622 | 1,399,085 | +0.00(+0.00%) |
Aug 19, 2022 | 4.759 | 4.782 | 4.609 | 4.622 | 1,685,681 | -0.21(-4.33%) |
Aug 18, 2022 | 4.659 | 4.832 | 4.641 | 4.832 | 1,489,253 | +0.26(+5.78%) |
Aug 17, 2022 | 4.513 | 4.633 | 4.459 | 4.568 | 1,288,825 | +0.05(+1.01%) |
Aug 16, 2022 | 4.595 | 4.742 | 4.468 | 4.522 | 1,465,115 | -0.05(-1.00%) |
Aug 15, 2022 | 4.531 | 4.627 | 4.386 | 4.568 | 1,548,103 | -0.20(-4.20%) |
Aug 12, 2022 | 4.641 | 4.782 | 4.550 | 4.768 | 1,332,348 | +0.04(+0.77%) |
Aug 11, 2022 | 4.732 | 4.895 | 4.586 | 4.732 | 2,375,145 | +0.04(+0.78%) |
Aug 10, 2022 | 4.531 | 4.695 | 4.349 | 4.695 | 2,595,083 | +0.15(+3.41%) |
Aug 09, 2022 | 4.604 | 4.709 | 4.449 | 4.540 | 1,666,335 | +0.03(+0.60%) |
Aug 08, 2022 | 4.304 | 4.559 | 4.195 | 4.513 | 2,465,274 | +0.27(+6.44%) |
Aug 05, 2022 | 4.140 | 4.413 | 4.095 | 4.240 | 1,958,762 | +0.04(+0.87%) |
Aug 04, 2022 | 4.422 | 4.422 | 4.176 | 4.204 | 1,897,352 | -0.18(-4.15%) |
Aug 03, 2022 | 5.168 | 5.168 | 4.195 | 4.386 | 5,454,209 | -0.84(-16.03%) |
Aug 02, 2022 | 5.223 | 5.341 | 5.059 | 5.223 | 1,135,402 | +0.02(+0.35%) |
Aug 01, 2022 | 5.214 | 5.287 | 5.005 | 5.205 | 1,926,399 | -0.19(-3.54%) |
Jul 29, 2022 | 5.223 | 5.491 | 5.186 | 5.396 | 1,756,200 | +0.32(+6.27%) |
Jul 28, 2022 | 5.196 | 5.205 | 4.950 | 5.077 | 955,675 | +0.01(+0.18%) |
Jul 27, 2022 | 4.968 | 5.086 | 4.795 | 5.068 | 1,019,117 | +0.18(+3.72%) |
Jul 26, 2022 | 5.068 | 5.068 | 4.809 | 4.886 | 1,121,801 | -0.06(-1.29%) |
Jul 25, 2022 | 4.595 | 4.973 | 4.522 | 4.950 | 2,044,392 | +0.45(+9.90%) |
Jul 22, 2022 | 4.622 | 4.695 | 4.459 | 4.504 | 1,625,335 | -0.15(-3.32%) |
Jul 21, 2022 | 4.741 | 4.800 | 4.509 | 4.659 | 2,022,559 | -0.22(-4.48%) |
Jul 20, 2022 | 4.732 | 4.904 | 4.624 | 4.877 | 1,506,992 | +0.07(+1.52%) |
Jul 19, 2022 | 4.768 | 4.854 | 4.650 | 4.804 | 1,736,619 | +0.05(+1.15%) |
Jul 18, 2022 | 4.877 | 5.005 | 4.681 | 4.750 | 3,411,871 | +0.01(+0.19%) |
Jul 15, 2022 | 4.813 | 4.868 | 4.641 | 4.741 | 3,218,174 | +0.01(+0.19%) |
Jul 14, 2022 | 4.932 | 4.932 | 4.286 | 4.732 | 6,627,269 | -0.94(-16.53%) |
Jul 13, 2022 | 5.523 | 5.814 | 5.523 | 5.669 | 821,835 | +0.06(+1.14%) |
Jul 12, 2022 | 5.550 | 5.696 | 5.450 | 5.605 | 1,170,428 | -0.20(-3.45%) |
Jul 11, 2022 | 5.787 | 5.933 | 5.660 | 5.805 | 1,100,656 | -0.18(-3.04%) |
Jul 08, 2022 | 6.124 | 6.124 | 5.787 | 5.987 | 1,213,597 | +0.00(+0.00%) |
Jul 07, 2022 | 5.787 | 6.133 | 5.742 | 5.987 | 1,931,846 | +0.43(+7.69%) |
Jul 06, 2022 | 5.696 | 5.833 | 5.296 | 5.560 | 2,500,757 | -0.26(-4.53%) |
Jul 05, 2022 | 6.078 | 6.160 | 5.569 | 5.823 | 2,150,243 | -0.44(-6.98%) |
Jul 01, 2022 | 6.333 | 6.369 | 5.951 | 6.260 | 1,984,301 | -0.05(-0.86%) |
Jun 30, 2022 | 6.651 | 6.861 | 6.297 | 6.315 | 3,434,745 | -0.53(-7.71%) |
Jun 29, 2022 | 7.461 | 7.539 | 6.752 | 6.843 | 2,099,344 | -0.51(-6.93%) |
Jun 28, 2022 | 7.407 | 7.698 | 7.170 | 7.352 | 3,080,264 | +0.35(+4.93%) |
Jun 27, 2022 | 6.706 | 7.052 | 6.697 | 7.006 | 2,733,844 | +0.44(+6.65%) |
Jun 24, 2022 | 6.297 | 6.970 | 6.096 | 6.570 | 11,309,560 | +0.40(+6.49%) |
Jun 23, 2022 | 7.225 | 7.261 | 6.005 | 6.169 | 4,298,345 | -0.96(-13.41%) |
Jun 22, 2022 | 7.279 | 7.507 | 7.015 | 7.125 | 2,734,821 | -0.70(-8.95%) |
Jun 21, 2022 | 6.915 | 7.880 | 6.915 | 7.825 | 4,995,845 | +1.06(+15.59%) |
Jun 17, 2022 | 7.370 | 7.616 | 6.670 | 6.770 | 9,460,089 | -0.55(-7.46%) |
Jun 16, 2022 | 7.106 | 7.871 | 7.097 | 7.316 | 4,813,772 | -0.01(-0.12%) |
Jun 15, 2022 | 6.879 | 7.443 | 6.879 | 7.325 | 2,139,632 | +0.36(+5.23%) |
Jun 14, 2022 | 7.034 | 7.288 | 6.843 | 6.961 | 2,174,093 | +0.18(+2.68%) |
Jun 13, 2022 | 7.052 | 7.179 | 6.661 | 6.779 | 1,990,233 | -0.60(-8.14%) |
Jun 10, 2022 | 7.125 | 7.443 | 7.025 | 7.379 | 1,477,646 | +0.13(+1.76%) |
Jun 09, 2022 | 7.498 | 7.552 | 7.079 | 7.252 | 1,706,366 | -0.32(-4.21%) |
Jun 08, 2022 | 7.470 | 7.780 | 7.370 | 7.570 | 1,521,639 | -0.03(-0.36%) |
Jun 07, 2022 | 7.207 | 7.689 | 7.116 | 7.598 | 2,757,697 | +0.38(+5.30%) |
Jun 06, 2022 | 7.925 | 7.980 | 7.070 | 7.216 | 3,414,298 | -0.54(-6.92%) |
Jun 03, 2022 | 7.516 | 7.975 | 7.507 | 7.752 | 2,169,823 | +0.19(+2.53%) |
Jun 02, 2022 | 7.334 | 7.789 | 7.298 | 7.561 | 2,169,758 | +0.15(+1.96%) |