Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.290 | 4.290 | 3.960 | 3.960 | 861,056 | -0.49(-11.01%) |
Aug 30, 2022 | 4.470 | 4.697 | 4.360 | 4.450 | 281,788 | +0.00(+0.00%) |
Aug 29, 2022 | 4.500 | 4.590 | 4.430 | 4.450 | 174,174 | -0.08(-1.77%) |
Aug 26, 2022 | 4.780 | 4.780 | 4.500 | 4.530 | 219,914 | -0.24(-5.03%) |
Aug 25, 2022 | 4.640 | 4.800 | 4.608 | 4.770 | 207,226 | +0.12(+2.58%) |
Aug 24, 2022 | 4.460 | 4.700 | 4.435 | 4.650 | 273,875 | +0.20(+4.49%) |
Aug 23, 2022 | 4.500 | 4.610 | 4.430 | 4.450 | 138,193 | -0.07(-1.55%) |
Aug 22, 2022 | 4.580 | 4.590 | 4.440 | 4.520 | 164,654 | -0.12(-2.59%) |
Aug 19, 2022 | 4.730 | 4.765 | 4.600 | 4.640 | 181,982 | -0.17(-3.53%) |
Aug 18, 2022 | 4.750 | 4.850 | 4.671 | 4.810 | 113,710 | +0.03(+0.63%) |
Aug 17, 2022 | 4.780 | 4.885 | 4.660 | 4.780 | 183,478 | -0.05(-1.04%) |
Aug 16, 2022 | 4.570 | 5.030 | 4.570 | 4.830 | 497,458 | +0.24(+5.23%) |
Aug 15, 2022 | 4.610 | 4.625 | 4.485 | 4.590 | 177,285 | -0.02(-0.43%) |
Aug 12, 2022 | 4.610 | 4.640 | 4.520 | 4.610 | 171,682 | +0.03(+0.66%) |
Aug 11, 2022 | 4.620 | 4.775 | 4.560 | 4.580 | 192,581 | -0.02(-0.43%) |
Aug 10, 2022 | 4.300 | 4.615 | 4.300 | 4.600 | 292,603 | +0.36(+8.49%) |
Aug 09, 2022 | 4.340 | 4.340 | 4.160 | 4.240 | 248,249 | -0.13(-2.97%) |
Aug 08, 2022 | 4.160 | 4.390 | 4.160 | 4.370 | 341,408 | +0.22(+5.30%) |
Aug 05, 2022 | 4.190 | 4.305 | 4.120 | 4.150 | 223,956 | -0.07(-1.66%) |
Aug 04, 2022 | 4.180 | 4.245 | 4.112 | 4.220 | 270,384 | +0.07(+1.69%) |
Aug 03, 2022 | 4.190 | 4.270 | 4.150 | 4.150 | 252,368 | +0.02(+0.48%) |
Aug 02, 2022 | 4.190 | 4.200 | 4.120 | 4.130 | 208,646 | -0.09(-2.13%) |
Aug 01, 2022 | 4.180 | 4.280 | 4.090 | 4.220 | 395,146 | +0.03(+0.72%) |
Jul 29, 2022 | 4.290 | 4.290 | 4.150 | 4.190 | 289,522 | -0.07(-1.64%) |
Jul 28, 2022 | 4.190 | 4.290 | 4.170 | 4.260 | 581,953 | +0.06(+1.43%) |
Jul 27, 2022 | 4.270 | 4.270 | 4.105 | 4.200 | 430,566 | -0.02(-0.47%) |
Jul 26, 2022 | 4.430 | 4.430 | 4.210 | 4.220 | 266,807 | -0.21(-4.74%) |
Jul 25, 2022 | 4.320 | 4.510 | 4.320 | 4.430 | 241,378 | +0.11(+2.55%) |
Jul 22, 2022 | 4.510 | 4.610 | 4.270 | 4.320 | 274,237 | -0.23(-5.05%) |
Jul 21, 2022 | 4.540 | 4.600 | 4.480 | 4.550 | 324,320 | +0.02(+0.44%) |
Jul 20, 2022 | 4.470 | 4.565 | 4.420 | 4.530 | 334,957 | +0.04(+0.89%) |
Jul 19, 2022 | 4.370 | 4.600 | 4.370 | 4.490 | 389,334 | +0.19(+4.42%) |
Jul 18, 2022 | 4.400 | 4.510 | 4.250 | 4.300 | 850,457 | -0.04(-0.92%) |
Jul 15, 2022 | 4.340 | 4.390 | 4.270 | 4.340 | 333,388 | +0.01(+0.23%) |
Jul 14, 2022 | 4.150 | 4.390 | 4.145 | 4.330 | 458,275 | +0.12(+2.85%) |
Jul 13, 2022 | 4.010 | 4.230 | 4.005 | 4.210 | 529,128 | +0.15(+3.69%) |
Jul 12, 2022 | 4.110 | 4.255 | 4.050 | 4.060 | 275,438 | -0.07(-1.69%) |
Jul 11, 2022 | 4.330 | 4.360 | 4.105 | 4.130 | 415,504 | -0.22(-5.06%) |
Jul 08, 2022 | 4.380 | 4.420 | 4.230 | 4.350 | 399,138 | -0.04(-0.91%) |
Jul 07, 2022 | 4.340 | 4.420 | 4.180 | 4.390 | 460,522 | +0.05(+1.15%) |
Jul 06, 2022 | 4.350 | 4.405 | 4.240 | 4.340 | 316,731 | +0.00(+0.00%) |
Jul 05, 2022 | 4.290 | 4.400 | 4.235 | 4.340 | 446,899 | -0.04(-0.91%) |
Jul 01, 2022 | 4.330 | 4.470 | 4.270 | 4.380 | 448,934 | +0.04(+0.92%) |
Jun 30, 2022 | 4.450 | 4.900 | 4.325 | 4.340 | 604,144 | -0.19(-4.19%) |
Jun 29, 2022 | 4.650 | 4.680 | 4.480 | 4.530 | 524,767 | -0.15(-3.21%) |
Jun 28, 2022 | 4.820 | 4.950 | 4.670 | 4.680 | 443,767 | -0.16(-3.31%) |
Jun 27, 2022 | 4.900 | 4.970 | 4.730 | 4.840 | 397,529 | -0.04(-0.82%) |
Jun 24, 2022 | 4.840 | 5.120 | 4.790 | 4.880 | 3,577,816 | +0.11(+2.31%) |
Jun 23, 2022 | 4.670 | 4.830 | 4.640 | 4.770 | 682,389 | +0.14(+3.02%) |
Jun 22, 2022 | 4.560 | 4.695 | 4.560 | 4.630 | 489,973 | -0.04(-0.86%) |
Jun 21, 2022 | 4.790 | 4.900 | 4.590 | 4.670 | 1,018,053 | +0.02(+0.43%) |
Jun 17, 2022 | 4.640 | 4.800 | 4.640 | 4.650 | 5,829,999 | -0.02(-0.43%) |
Jun 16, 2022 | 4.710 | 4.710 | 4.280 | 4.670 | 1,405,886 | -0.09(-1.89%) |
Jun 15, 2022 | 4.890 | 4.990 | 4.740 | 4.760 | 924,991 | -0.08(-1.65%) |
Jun 14, 2022 | 4.860 | 5.108 | 4.650 | 4.840 | 806,626 | -0.02(-0.41%) |
Jun 13, 2022 | 5.190 | 5.290 | 4.840 | 4.860 | 1,112,808 | -0.48(-8.99%) |
Jun 10, 2022 | 5.650 | 5.740 | 5.300 | 5.340 | 876,220 | -0.43(-7.45%) |
Jun 09, 2022 | 5.650 | 5.845 | 5.560 | 5.770 | 685,108 | +0.04(+0.70%) |
Jun 08, 2022 | 5.910 | 6.130 | 5.557 | 5.730 | 1,117,073 | -0.54(-8.61%) |
Jun 07, 2022 | 5.990 | 6.410 | 5.920 | 6.270 | 953,693 | +0.18(+2.96%) |
Jun 06, 2022 | 6.020 | 6.380 | 5.975 | 6.090 | 1,377,840 | -0.65(-9.64%) |
Jun 03, 2022 | 6.780 | 6.950 | 6.700 | 6.740 | 266,102 | -0.11(-1.61%) |
Jun 02, 2022 | 6.520 | 6.880 | 6.520 | 6.850 | 242,703 | +0.34(+5.22%) |