Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.507 | 4.574 | 4.391 | 4.417 | 48,689,296 | -0.17(-3.70%) |
Aug 30, 2022 | 4.704 | 4.721 | 4.587 | 4.587 | 35,398,436 | -0.11(-2.29%) |
Aug 29, 2022 | 4.641 | 4.730 | 4.632 | 4.695 | 27,566,204 | +0.05(+1.16%) |
Aug 26, 2022 | 4.677 | 4.739 | 4.628 | 4.641 | 30,049,952 | -0.02(-0.38%) |
Aug 25, 2022 | 4.605 | 4.677 | 4.578 | 4.659 | 20,149,832 | +0.06(+1.36%) |
Aug 24, 2022 | 4.596 | 4.641 | 4.578 | 4.596 | 18,717,724 | +0.02(+0.39%) |
Aug 23, 2022 | 4.561 | 4.632 | 4.552 | 4.578 | 22,565,564 | +0.05(+1.19%) |
Aug 22, 2022 | 4.489 | 4.534 | 4.458 | 4.525 | 23,659,274 | -0.04(-0.78%) |
Aug 19, 2022 | 4.561 | 4.569 | 4.498 | 4.561 | 31,688,758 | -0.04(-0.96%) |
Aug 18, 2022 | 4.675 | 4.680 | 4.569 | 4.605 | 35,496,672 | -0.04(-0.76%) |
Aug 17, 2022 | 4.578 | 4.667 | 4.570 | 4.640 | 42,820,092 | +0.00(+0.00%) |
Aug 16, 2022 | 4.605 | 4.667 | 4.596 | 4.640 | 38,009,688 | +0.00(+0.00%) |
Aug 15, 2022 | 4.543 | 4.667 | 4.525 | 4.640 | 35,133,480 | +0.04(+0.77%) |
Aug 12, 2022 | 4.543 | 4.631 | 4.512 | 4.605 | 38,338,896 | +0.12(+2.76%) |
Aug 11, 2022 | 4.543 | 4.605 | 4.463 | 4.481 | 54,923,476 | -0.06(-1.36%) |
Aug 10, 2022 | 4.508 | 4.596 | 4.499 | 4.543 | 70,561,680 | +0.12(+2.80%) |
Aug 09, 2022 | 4.357 | 4.432 | 4.304 | 4.419 | 63,194,156 | +0.10(+2.25%) |
Aug 08, 2022 | 4.269 | 4.331 | 4.225 | 4.322 | 47,361,716 | +0.09(+2.09%) |
Aug 05, 2022 | 4.066 | 4.251 | 4.048 | 4.234 | 50,836,132 | +0.12(+3.01%) |
Aug 04, 2022 | 4.057 | 4.119 | 4.026 | 4.110 | 37,151,692 | +0.15(+3.79%) |
Aug 03, 2022 | 3.942 | 3.977 | 3.915 | 3.960 | 30,646,062 | +0.04(+0.90%) |
Aug 02, 2022 | 3.942 | 3.995 | 3.915 | 3.924 | 37,217,004 | -0.04(-1.11%) |
Aug 01, 2022 | 3.960 | 4.021 | 3.915 | 3.968 | 59,105,376 | -0.01(-0.15%) |
Jul 29, 2022 | 3.965 | 4.054 | 3.957 | 3.974 | 49,838,128 | -0.05(-1.32%) |
Jul 28, 2022 | 3.983 | 4.027 | 3.904 | 4.027 | 42,392,944 | +0.11(+2.70%) |
Jul 27, 2022 | 3.886 | 3.939 | 3.851 | 3.921 | 69,164,112 | +0.09(+2.30%) |
Jul 26, 2022 | 3.824 | 3.912 | 3.798 | 3.833 | 50,725,924 | -0.01(-0.23%) |
Jul 25, 2022 | 3.771 | 3.864 | 3.718 | 3.842 | 62,778,628 | +0.14(+3.82%) |
Jul 22, 2022 | 3.771 | 3.815 | 3.667 | 3.700 | 55,716,800 | -0.06(-1.64%) |
Jul 21, 2022 | 3.692 | 3.762 | 3.647 | 3.762 | 49,271,612 | +0.00(+0.00%) |
Jul 20, 2022 | 3.771 | 3.806 | 3.718 | 3.762 | 50,960,196 | -0.04(-1.16%) |
Jul 19, 2022 | 3.718 | 3.833 | 3.714 | 3.806 | 64,660,728 | +0.11(+2.86%) |
Jul 18, 2022 | 3.683 | 3.753 | 3.674 | 3.700 | 64,214,456 | +0.05(+1.45%) |
Jul 15, 2022 | 3.568 | 3.689 | 3.550 | 3.647 | 49,014,468 | +0.11(+3.25%) |
Jul 14, 2022 | 3.497 | 3.568 | 3.444 | 3.533 | 75,794,104 | -0.09(-2.44%) |
Jul 13, 2022 | 3.621 | 3.700 | 3.586 | 3.621 | 62,474,248 | +0.02(+0.49%) |
Jul 12, 2022 | 3.594 | 3.670 | 3.559 | 3.603 | 38,998,808 | -0.05(-1.45%) |
Jul 11, 2022 | 3.674 | 3.718 | 3.639 | 3.656 | 53,688,200 | -0.13(-3.50%) |
Jul 08, 2022 | 3.789 | 3.815 | 3.745 | 3.789 | 41,036,280 | +0.04(+1.18%) |
Jul 07, 2022 | 3.709 | 3.771 | 3.709 | 3.745 | 38,847,460 | +0.10(+2.66%) |
Jul 06, 2022 | 3.674 | 3.700 | 3.577 | 3.647 | 59,932,080 | -0.05(-1.43%) |
Jul 05, 2022 | 3.647 | 3.709 | 3.594 | 3.700 | 56,689,396 | -0.05(-1.41%) |
Jul 01, 2022 | 3.700 | 3.780 | 3.656 | 3.753 | 60,001,408 | -0.02(-0.62%) |
Jun 30, 2022 | 3.795 | 3.848 | 3.759 | 3.777 | 68,533,504 | -0.09(-2.28%) |
Jun 29, 2022 | 3.936 | 3.945 | 3.848 | 3.865 | 69,893,320 | +0.01(+0.23%) |
Jun 28, 2022 | 3.971 | 3.998 | 3.808 | 3.856 | 59,952,680 | -0.09(-2.24%) |
Jun 27, 2022 | 3.918 | 3.971 | 3.892 | 3.945 | 43,107,408 | +0.07(+1.82%) |
Jun 24, 2022 | 3.892 | 3.971 | 3.870 | 3.874 | 34,312,888 | -0.03(-0.68%) |
Jun 23, 2022 | 3.998 | 4.006 | 3.900 | 3.900 | 47,991,880 | -0.13(-3.28%) |
Jun 22, 2022 | 4.059 | 4.121 | 4.033 | 4.033 | 51,422,420 | -0.07(-1.72%) |
Jun 21, 2022 | 4.148 | 4.156 | 4.095 | 4.103 | 73,478,952 | +0.14(+3.56%) |
Jun 17, 2022 | 3.962 | 4.006 | 3.892 | 3.962 | 69,741,912 | +0.05(+1.35%) |
Jun 16, 2022 | 4.006 | 4.024 | 3.883 | 3.909 | 46,233,560 | -0.19(-4.53%) |
Jun 15, 2022 | 4.086 | 4.148 | 4.015 | 4.095 | 70,221,680 | +0.09(+2.20%) |
Jun 14, 2022 | 4.068 | 4.086 | 3.980 | 4.006 | 60,339,088 | -0.03(-0.66%) |
Jun 13, 2022 | 4.121 | 4.121 | 3.989 | 4.033 | 67,691,960 | -0.18(-4.19%) |
Jun 10, 2022 | 4.245 | 4.253 | 4.183 | 4.209 | 64,084,048 | -0.16(-3.64%) |
Jun 09, 2022 | 4.439 | 4.483 | 4.359 | 4.368 | 51,825,116 | -0.13(-2.94%) |
Jun 08, 2022 | 4.589 | 4.615 | 4.465 | 4.501 | 56,721,676 | -0.11(-2.49%) |
Jun 07, 2022 | 4.562 | 4.615 | 4.527 | 4.615 | 40,808,764 | -0.04(-0.95%) |
Jun 06, 2022 | 4.748 | 4.756 | 4.655 | 4.659 | 41,144,548 | -0.04(-0.94%) |
Jun 03, 2022 | 4.677 | 4.748 | 4.668 | 4.704 | 53,453,948 | -0.04(-0.74%) |
Jun 02, 2022 | 4.730 | 4.739 | 4.642 | 4.739 | 45,676,564 | +0.03(+0.56%) |