Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.085 | 5.097 | 4.986 | 5.043 | 1,197,782 | +0.02(+0.49%) |
Aug 30, 2022 | 4.920 | 5.019 | 4.781 | 5.019 | 1,472,195 | +0.11(+2.17%) |
Aug 29, 2022 | 5.150 | 5.167 | 4.904 | 4.912 | 1,256,568 | -0.27(-5.22%) |
Aug 26, 2022 | 5.388 | 5.429 | 5.109 | 5.183 | 2,745,889 | -0.19(-3.51%) |
Aug 25, 2022 | 5.404 | 5.429 | 5.314 | 5.372 | 1,318,520 | +0.00(+0.00%) |
Aug 24, 2022 | 5.396 | 5.462 | 5.331 | 5.372 | 1,306,681 | -0.03(-0.61%) |
Aug 23, 2022 | 5.306 | 5.462 | 5.306 | 5.404 | 1,685,927 | +0.15(+2.81%) |
Aug 22, 2022 | 5.208 | 5.318 | 5.167 | 5.257 | 2,139,284 | -0.02(-0.31%) |
Aug 19, 2022 | 5.380 | 5.421 | 5.249 | 5.273 | 2,014,134 | -0.17(-3.16%) |
Aug 18, 2022 | 5.306 | 5.462 | 5.298 | 5.445 | 1,156,514 | +0.11(+2.00%) |
Aug 17, 2022 | 5.454 | 5.486 | 5.310 | 5.339 | 1,370,605 | -0.20(-3.56%) |
Aug 16, 2022 | 5.454 | 5.626 | 5.433 | 5.536 | 1,113,521 | +0.09(+1.66%) |
Aug 15, 2022 | 5.396 | 5.470 | 5.372 | 5.445 | 645,296 | -0.02(-0.45%) |
Aug 12, 2022 | 5.363 | 5.499 | 5.322 | 5.470 | 915,366 | +0.16(+2.93%) |
Aug 11, 2022 | 5.380 | 5.536 | 5.314 | 5.314 | 1,899,166 | -0.06(-1.07%) |
Aug 10, 2022 | 5.363 | 5.486 | 5.331 | 5.372 | 1,604,688 | +0.11(+2.18%) |
Aug 09, 2022 | 5.339 | 5.339 | 5.134 | 5.257 | 1,603,974 | -0.04(-0.77%) |
Aug 08, 2022 | 5.109 | 5.335 | 5.109 | 5.298 | 1,791,891 | +0.23(+4.53%) |
Aug 05, 2022 | 5.199 | 5.306 | 5.052 | 5.068 | 3,047,604 | -0.17(-3.29%) |
Aug 04, 2022 | 5.609 | 5.609 | 5.175 | 5.240 | 3,975,686 | -0.41(-7.26%) |
Aug 03, 2022 | 5.659 | 5.712 | 5.568 | 5.650 | 888,053 | +0.02(+0.44%) |
Aug 02, 2022 | 5.626 | 5.675 | 5.544 | 5.626 | 980,941 | -0.02(-0.44%) |
Aug 01, 2022 | 5.486 | 5.724 | 5.454 | 5.650 | 1,198,299 | +0.11(+1.92%) |
Jul 29, 2022 | 5.380 | 5.581 | 5.290 | 5.544 | 1,659,504 | +0.17(+3.21%) |
Jul 28, 2022 | 5.281 | 5.404 | 5.216 | 5.372 | 863,788 | +0.02(+0.31%) |
Jul 27, 2022 | 5.265 | 5.363 | 5.195 | 5.355 | 1,344,694 | +0.13(+2.51%) |
Jul 26, 2022 | 5.142 | 5.269 | 5.117 | 5.224 | 965,129 | +0.02(+0.31%) |
Jul 25, 2022 | 5.175 | 5.216 | 5.076 | 5.208 | 1,484,956 | +0.08(+1.60%) |
Jul 22, 2022 | 5.224 | 5.273 | 5.117 | 5.125 | 1,257,153 | -0.11(-2.19%) |
Jul 21, 2022 | 4.978 | 5.265 | 4.974 | 5.240 | 1,225,689 | +0.22(+4.41%) |
Jul 20, 2022 | 4.871 | 5.039 | 4.863 | 5.019 | 1,163,473 | +0.11(+2.17%) |
Jul 19, 2022 | 4.773 | 4.953 | 4.744 | 4.912 | 1,869,028 | +0.21(+4.36%) |
Jul 18, 2022 | 4.666 | 4.777 | 4.666 | 4.707 | 1,874,206 | +0.11(+2.32%) |
Jul 15, 2022 | 4.699 | 4.724 | 4.584 | 4.601 | 1,693,458 | -0.04(-0.88%) |
Jul 14, 2022 | 4.658 | 4.699 | 4.584 | 4.642 | 1,825,263 | -0.09(-1.91%) |
Jul 13, 2022 | 4.683 | 4.781 | 4.662 | 4.732 | 2,166,418 | -0.03(-0.69%) |
Jul 12, 2022 | 4.732 | 4.838 | 4.732 | 4.765 | 1,545,611 | +0.00(+0.00%) |
Jul 11, 2022 | 4.953 | 5.011 | 4.748 | 4.765 | 2,945,740 | -0.24(-4.75%) |
Jul 08, 2022 | 5.134 | 5.134 | 4.920 | 5.002 | 2,518,891 | -0.13(-2.56%) |
Jul 07, 2022 | 5.158 | 5.183 | 5.043 | 5.134 | 1,454,541 | +0.01(+0.16%) |
Jul 06, 2022 | 5.027 | 5.150 | 4.970 | 5.125 | 1,379,056 | +0.10(+1.96%) |
Jul 05, 2022 | 4.970 | 5.043 | 4.859 | 5.027 | 1,817,471 | -0.07(-1.29%) |
Jul 01, 2022 | 5.002 | 5.216 | 5.002 | 5.093 | 2,226,977 | +0.09(+1.80%) |
Jun 30, 2022 | 4.896 | 5.035 | 4.888 | 5.002 | 2,058,384 | +0.00(+0.00%) |
Jun 29, 2022 | 4.937 | 5.011 | 4.892 | 5.002 | 1,330,330 | +0.07(+1.33%) |
Jun 28, 2022 | 4.978 | 5.011 | 4.855 | 4.937 | 1,805,500 | -0.02(-0.50%) |
Jun 27, 2022 | 5.183 | 5.203 | 4.953 | 4.961 | 2,911,093 | -0.25(-4.87%) |
Jun 24, 2022 | 5.068 | 5.240 | 5.068 | 5.216 | 5,982,393 | +0.22(+4.43%) |
Jun 23, 2022 | 4.970 | 5.019 | 4.867 | 4.994 | 2,074,440 | +0.05(+0.99%) |
Jun 22, 2022 | 5.035 | 5.117 | 4.904 | 4.945 | 2,531,100 | -0.15(-2.90%) |
Jun 21, 2022 | 5.002 | 5.130 | 4.929 | 5.093 | 5,166,561 | +0.18(+3.67%) |
Jun 17, 2022 | 4.847 | 4.929 | 4.781 | 4.912 | 2,205,448 | +0.10(+2.04%) |
Jun 16, 2022 | 4.888 | 5.019 | 4.789 | 4.814 | 2,524,613 | -0.20(-3.93%) |
Jun 15, 2022 | 4.732 | 5.043 | 4.732 | 5.011 | 1,762,774 | +0.32(+6.82%) |
Jun 14, 2022 | 4.814 | 4.986 | 4.683 | 4.691 | 3,510,609 | -0.15(-3.05%) |
Jun 13, 2022 | 4.945 | 5.109 | 4.756 | 4.838 | 3,451,213 | -0.11(-2.32%) |
Jun 10, 2022 | 4.929 | 4.985 | 4.842 | 4.953 | 2,413,381 | -0.08(-1.58%) |
Jun 09, 2022 | 5.287 | 5.346 | 4.969 | 5.033 | 4,814,587 | -0.42(-7.71%) |
Jun 08, 2022 | 5.461 | 5.493 | 5.288 | 5.453 | 3,698,054 | -0.01(-0.15%) |
Jun 07, 2022 | 5.358 | 5.477 | 5.358 | 5.461 | 3,397,146 | +0.07(+1.33%) |
Jun 06, 2022 | 5.533 | 5.557 | 5.295 | 5.390 | 3,173,498 | +0.03(+0.59%) |
Jun 03, 2022 | 5.279 | 5.366 | 5.160 | 5.358 | 3,319,050 | +0.13(+2.58%) |
Jun 02, 2022 | 5.168 | 5.334 | 5.080 | 5.223 | 3,063,896 | +0.06(+1.08%) |