Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.532 | 4.708 | 4.504 | 4.634 | 2,293,056 | -0.02(-0.40%) |
Aug 30, 2022 | 4.828 | 4.865 | 4.569 | 4.652 | 2,045,735 | -0.31(-6.33%) |
Aug 29, 2022 | 4.893 | 5.069 | 4.819 | 4.967 | 974,979 | +0.06(+1.32%) |
Aug 26, 2022 | 5.013 | 5.087 | 4.865 | 4.902 | 865,099 | -0.10(-2.03%) |
Aug 25, 2022 | 4.967 | 5.050 | 4.893 | 5.004 | 1,007,601 | +0.07(+1.50%) |
Aug 24, 2022 | 4.902 | 5.008 | 4.805 | 4.930 | 1,242,430 | +0.06(+1.14%) |
Aug 23, 2022 | 4.819 | 5.059 | 4.708 | 4.874 | 1,601,838 | +0.21(+4.41%) |
Aug 22, 2022 | 4.595 | 4.728 | 4.485 | 4.669 | 1,385,249 | +0.00(+0.00%) |
Aug 19, 2022 | 4.806 | 4.829 | 4.655 | 4.669 | 1,669,011 | -0.21(-4.33%) |
Aug 18, 2022 | 4.705 | 4.880 | 4.687 | 4.880 | 1,474,525 | +0.27(+5.78%) |
Aug 17, 2022 | 4.558 | 4.680 | 4.503 | 4.613 | 1,276,079 | +0.05(+1.01%) |
Aug 16, 2022 | 4.641 | 4.789 | 4.512 | 4.567 | 1,450,626 | -0.05(-1.00%) |
Aug 15, 2022 | 4.577 | 4.673 | 4.430 | 4.613 | 1,532,794 | -0.20(-4.20%) |
Aug 12, 2022 | 4.687 | 4.829 | 4.595 | 4.816 | 1,319,172 | +0.04(+0.77%) |
Aug 11, 2022 | 4.779 | 4.944 | 4.632 | 4.779 | 2,351,656 | +0.04(+0.78%) |
Aug 10, 2022 | 4.577 | 4.742 | 4.393 | 4.742 | 2,569,420 | +0.16(+3.41%) |
Aug 09, 2022 | 4.650 | 4.756 | 4.494 | 4.586 | 1,649,856 | +0.03(+0.60%) |
Aug 08, 2022 | 4.347 | 4.604 | 4.237 | 4.558 | 2,440,894 | +0.28(+6.44%) |
Aug 05, 2022 | 4.181 | 4.457 | 4.136 | 4.283 | 1,939,391 | +0.04(+0.87%) |
Aug 04, 2022 | 4.466 | 4.466 | 4.218 | 4.246 | 1,878,589 | -0.18(-4.15%) |
Aug 03, 2022 | 5.220 | 5.220 | 4.237 | 4.430 | 5,400,271 | -0.85(-16.03%) |
Aug 02, 2022 | 5.275 | 5.395 | 5.110 | 5.275 | 1,124,174 | +0.02(+0.35%) |
Aug 01, 2022 | 5.266 | 5.339 | 5.054 | 5.257 | 1,907,349 | -0.19(-3.54%) |
Jul 29, 2022 | 5.275 | 5.546 | 5.238 | 5.450 | 1,738,833 | +0.32(+6.27%) |
Jul 28, 2022 | 5.247 | 5.257 | 4.999 | 5.128 | 946,224 | +0.01(+0.18%) |
Jul 27, 2022 | 5.018 | 5.137 | 4.843 | 5.119 | 1,009,039 | +0.18(+3.72%) |
Jul 26, 2022 | 5.119 | 5.119 | 4.857 | 4.935 | 1,110,707 | -0.06(-1.29%) |
Jul 25, 2022 | 4.641 | 5.022 | 4.567 | 4.999 | 2,024,174 | +0.45(+9.90%) |
Jul 22, 2022 | 4.669 | 4.742 | 4.503 | 4.549 | 1,609,262 | -0.16(-3.32%) |
Jul 21, 2022 | 4.788 | 4.848 | 4.554 | 4.705 | 2,002,557 | -0.22(-4.48%) |
Jul 20, 2022 | 4.779 | 4.953 | 4.670 | 4.926 | 1,492,089 | +0.07(+1.52%) |
Jul 19, 2022 | 4.816 | 4.903 | 4.696 | 4.852 | 1,719,446 | +0.06(+1.15%) |
Jul 18, 2022 | 4.926 | 5.054 | 4.728 | 4.797 | 3,378,130 | +0.01(+0.19%) |
Jul 15, 2022 | 4.862 | 4.917 | 4.687 | 4.788 | 3,186,349 | +0.01(+0.19%) |
Jul 14, 2022 | 4.981 | 4.981 | 4.328 | 4.779 | 6,561,730 | -0.95(-16.53%) |
Jul 13, 2022 | 5.578 | 5.872 | 5.578 | 5.725 | 813,707 | +0.06(+1.14%) |
Jul 12, 2022 | 5.606 | 5.753 | 5.505 | 5.661 | 1,158,853 | -0.20(-3.45%) |
Jul 11, 2022 | 5.845 | 5.992 | 5.716 | 5.863 | 1,089,771 | -0.18(-3.04%) |
Jul 08, 2022 | 6.185 | 6.185 | 5.845 | 6.047 | 1,201,595 | +0.00(+0.00%) |
Jul 07, 2022 | 5.845 | 6.194 | 5.799 | 6.047 | 1,912,741 | +0.43(+7.69%) |
Jul 06, 2022 | 5.753 | 5.891 | 5.349 | 5.615 | 2,476,026 | -0.27(-4.53%) |
Jul 05, 2022 | 6.139 | 6.222 | 5.624 | 5.882 | 2,128,978 | -0.44(-6.98%) |
Jul 01, 2022 | 6.396 | 6.433 | 6.010 | 6.323 | 1,964,678 | -0.06(-0.86%) |
Jun 30, 2022 | 6.718 | 6.929 | 6.359 | 6.378 | 3,400,778 | -0.53(-7.71%) |
Jun 29, 2022 | 7.536 | 7.614 | 6.819 | 6.911 | 2,078,583 | -0.51(-6.93%) |
Jun 28, 2022 | 7.481 | 7.775 | 7.242 | 7.426 | 3,049,803 | +0.35(+4.94%) |
Jun 27, 2022 | 6.773 | 7.122 | 6.764 | 7.076 | 2,706,808 | +0.44(+6.65%) |
Jun 24, 2022 | 6.359 | 7.040 | 6.157 | 6.635 | 11,197,717 | +0.40(+6.49%) |
Jun 23, 2022 | 7.297 | 7.334 | 6.065 | 6.231 | 4,255,838 | -0.96(-13.41%) |
Jun 22, 2022 | 7.352 | 7.582 | 7.085 | 7.196 | 2,707,776 | -0.71(-8.95%) |
Jun 21, 2022 | 6.984 | 7.959 | 6.984 | 7.903 | 4,946,440 | +1.07(+15.59%) |
Jun 17, 2022 | 7.444 | 7.692 | 6.736 | 6.837 | 9,366,536 | -0.55(-7.46%) |
Jun 16, 2022 | 7.177 | 7.949 | 7.168 | 7.389 | 4,766,167 | -0.01(-0.12%) |
Jun 15, 2022 | 6.948 | 7.517 | 6.948 | 7.398 | 2,118,472 | +0.37(+5.23%) |
Jun 14, 2022 | 7.104 | 7.361 | 6.911 | 7.030 | 2,152,593 | +0.18(+2.68%) |
Jun 13, 2022 | 7.122 | 7.251 | 6.727 | 6.847 | 1,970,551 | -0.61(-8.14%) |
Jun 10, 2022 | 7.196 | 7.517 | 7.095 | 7.453 | 1,463,033 | +0.13(+1.76%) |
Jun 09, 2022 | 7.573 | 7.628 | 7.150 | 7.324 | 1,689,491 | -0.32(-4.21%) |
Jun 08, 2022 | 7.545 | 7.857 | 7.444 | 7.646 | 1,506,591 | -0.03(-0.36%) |
Jun 07, 2022 | 7.278 | 7.766 | 7.187 | 7.674 | 2,730,425 | +0.39(+5.30%) |
Jun 06, 2022 | 8.005 | 8.060 | 7.141 | 7.288 | 3,380,534 | -0.54(-6.92%) |
Jun 03, 2022 | 7.591 | 8.055 | 7.582 | 7.830 | 2,148,365 | +0.19(+2.53%) |
Jun 02, 2022 | 7.407 | 7.867 | 7.371 | 7.637 | 2,148,301 | +0.15(+1.96%) |