Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.580 | 4.640 | 4.330 | 4.330 | 11,449,785 | -0.13(-2.91%) |
Aug 30, 2022 | 4.530 | 4.609 | 4.360 | 4.460 | 28,131,520 | -0.03(-0.67%) |
Aug 29, 2022 | 4.500 | 4.735 | 4.480 | 4.490 | 9,164,205 | -0.12(-2.60%) |
Aug 26, 2022 | 4.820 | 4.820 | 4.560 | 4.610 | 12,604,271 | -0.20(-4.16%) |
Aug 25, 2022 | 4.680 | 4.950 | 4.595 | 4.810 | 9,982,021 | +0.19(+4.11%) |
Aug 24, 2022 | 4.660 | 4.810 | 4.600 | 4.620 | 10,464,314 | -0.03(-0.65%) |
Aug 23, 2022 | 4.740 | 4.930 | 4.580 | 4.650 | 12,177,776 | -0.10(-2.11%) |
Aug 22, 2022 | 4.650 | 4.780 | 4.610 | 4.750 | 16,427,054 | +0.00(+0.00%) |
Aug 19, 2022 | 4.850 | 4.910 | 4.650 | 4.750 | 23,283,436 | -0.31(-6.13%) |
Aug 18, 2022 | 5.100 | 5.150 | 4.900 | 5.060 | 17,133,712 | -0.03(-0.49%) |
Aug 17, 2022 | 5.510 | 5.530 | 5.080 | 5.085 | 17,825,136 | -0.59(-10.48%) |
Aug 16, 2022 | 5.950 | 5.970 | 5.500 | 5.680 | 16,421,291 | -0.33(-5.49%) |
Aug 15, 2022 | 6.280 | 6.360 | 5.950 | 6.010 | 26,782,472 | -0.29(-4.60%) |
Aug 12, 2022 | 6.080 | 6.385 | 5.900 | 6.300 | 15,326,637 | +0.31(+5.18%) |
Aug 11, 2022 | 6.140 | 6.170 | 5.840 | 5.990 | 25,903,512 | +0.05(+0.84%) |
Aug 10, 2022 | 5.740 | 6.140 | 5.740 | 5.940 | 16,809,984 | +0.51(+9.39%) |
Aug 09, 2022 | 5.680 | 5.730 | 5.300 | 5.430 | 24,411,038 | -0.46(-7.81%) |
Aug 08, 2022 | 5.800 | 6.277 | 5.660 | 5.890 | 25,072,924 | +0.17(+2.97%) |
Aug 05, 2022 | 4.750 | 5.870 | 4.710 | 5.720 | 55,672,400 | +1.02(+21.70%) |
Aug 04, 2022 | 5.080 | 5.090 | 4.620 | 4.700 | 42,273,736 | -0.51(-9.79%) |
Aug 03, 2022 | 4.880 | 5.220 | 4.745 | 5.210 | 18,423,728 | +0.36(+7.42%) |
Aug 02, 2022 | 4.710 | 4.930 | 4.620 | 4.850 | 22,604,226 | +0.06(+1.25%) |
Aug 01, 2022 | 4.940 | 5.060 | 4.680 | 4.790 | 25,916,304 | -0.12(-2.44%) |
Jul 29, 2022 | 5.030 | 5.060 | 4.750 | 4.910 | 17,663,276 | -0.13(-2.58%) |
Jul 28, 2022 | 4.880 | 5.300 | 4.620 | 5.040 | 22,486,768 | +0.29(+6.11%) |
Jul 27, 2022 | 4.780 | 4.860 | 4.440 | 4.750 | 19,981,992 | +0.10(+2.15%) |
Jul 26, 2022 | 4.860 | 4.880 | 4.610 | 4.650 | 10,740,412 | -0.29(-5.87%) |
Jul 25, 2022 | 5.190 | 5.190 | 4.851 | 4.940 | 11,944,558 | -0.23(-4.45%) |
Jul 22, 2022 | 5.560 | 5.650 | 5.120 | 5.170 | 9,988,615 | -0.44(-7.84%) |
Jul 21, 2022 | 5.600 | 5.610 | 5.350 | 5.610 | 7,403,536 | -0.05(-0.88%) |
Jul 20, 2022 | 5.510 | 5.850 | 5.490 | 5.660 | 14,271,572 | +0.13(+2.35%) |
Jul 19, 2022 | 5.170 | 5.680 | 5.120 | 5.530 | 16,212,101 | +0.50(+9.94%) |
Jul 18, 2022 | 5.140 | 5.345 | 4.992 | 5.030 | 11,714,439 | -0.09(-1.76%) |
Jul 15, 2022 | 5.050 | 5.185 | 4.885 | 5.120 | 9,652,239 | +0.16(+3.23%) |
Jul 14, 2022 | 5.090 | 5.190 | 4.900 | 4.960 | 9,978,915 | -0.27(-5.16%) |
Jul 13, 2022 | 5.100 | 5.310 | 4.981 | 5.230 | 10,500,466 | -0.04(-0.76%) |
Jul 12, 2022 | 5.170 | 5.320 | 4.930 | 5.270 | 14,630,293 | +0.15(+2.93%) |
Jul 11, 2022 | 5.500 | 5.500 | 4.860 | 5.120 | 19,003,216 | -0.44(-7.91%) |
Jul 08, 2022 | 5.510 | 5.640 | 5.150 | 5.560 | 13,736,645 | -0.09(-1.59%) |
Jul 07, 2022 | 5.340 | 5.700 | 5.270 | 5.650 | 14,093,716 | +0.29(+5.41%) |
Jul 06, 2022 | 5.510 | 5.705 | 5.345 | 5.360 | 17,302,570 | -0.11(-2.01%) |
Jul 05, 2022 | 5.040 | 5.490 | 4.830 | 5.470 | 13,085,748 | +0.36(+7.05%) |
Jul 01, 2022 | 4.710 | 5.110 | 4.700 | 5.110 | 14,360,022 | +0.40(+8.49%) |
Jun 30, 2022 | 4.720 | 4.800 | 4.460 | 4.710 | 10,889,491 | -0.07(-1.46%) |
Jun 29, 2022 | 5.130 | 5.170 | 4.735 | 4.780 | 13,488,162 | -0.35(-6.82%) |
Jun 28, 2022 | 5.470 | 5.580 | 5.090 | 5.130 | 9,381,554 | -0.30(-5.52%) |
Jun 27, 2022 | 5.650 | 5.780 | 5.210 | 5.430 | 11,659,605 | -0.23(-4.06%) |
Jun 24, 2022 | 5.290 | 5.670 | 5.290 | 5.660 | 15,906,462 | +0.28(+5.20%) |
Jun 23, 2022 | 4.880 | 5.445 | 4.775 | 5.380 | 22,913,588 | +0.56(+11.62%) |
Jun 22, 2022 | 4.640 | 5.110 | 4.582 | 4.820 | 15,215,500 | +0.06(+1.26%) |
Jun 21, 2022 | 5.010 | 5.245 | 4.740 | 4.760 | 19,884,120 | -0.07(-1.45%) |
Jun 17, 2022 | 4.520 | 4.990 | 4.500 | 4.830 | 25,877,688 | +0.51(+11.81%) |
Jun 16, 2022 | 4.800 | 4.830 | 4.300 | 4.320 | 27,127,368 | -0.81(-15.79%) |
Jun 15, 2022 | 5.080 | 5.295 | 4.870 | 5.130 | 29,313,710 | +0.09(+1.79%) |
Jun 14, 2022 | 5.130 | 5.330 | 4.810 | 5.040 | 21,462,836 | +0.02(+0.40%) |
Jun 13, 2022 | 5.390 | 5.470 | 4.920 | 5.020 | 22,059,036 | -0.68(-11.93%) |
Jun 10, 2022 | 6.470 | 6.520 | 5.680 | 5.700 | 24,842,868 | -0.99(-14.80%) |
Jun 09, 2022 | 7.420 | 7.430 | 6.660 | 6.690 | 13,193,204 | -0.66(-8.98%) |
Jun 08, 2022 | 7.320 | 7.690 | 7.290 | 7.350 | 13,365,003 | -0.04(-0.54%) |
Jun 07, 2022 | 7.160 | 7.430 | 7.030 | 7.390 | 11,991,811 | +0.21(+2.92%) |
Jun 06, 2022 | 7.740 | 7.890 | 7.105 | 7.180 | 14,530,760 | -0.34(-4.52%) |
Jun 03, 2022 | 7.710 | 7.920 | 7.490 | 7.520 | 12,183,864 | -0.49(-6.12%) |
Jun 02, 2022 | 6.970 | 8.080 | 6.880 | 8.010 | 19,841,708 | +1.04(+14.92%) |