Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.082 | 5.095 | 4.984 | 5.041 | 1,198,277 | +0.02(+0.49%) |
Aug 30, 2022 | 4.918 | 5.017 | 4.779 | 5.017 | 1,472,804 | +0.11(+2.17%) |
Aug 29, 2022 | 5.148 | 5.164 | 4.902 | 4.910 | 1,257,087 | -0.27(-5.22%) |
Aug 26, 2022 | 5.386 | 5.427 | 5.107 | 5.181 | 2,747,024 | -0.19(-3.51%) |
Aug 25, 2022 | 5.402 | 5.427 | 5.312 | 5.369 | 1,319,065 | +0.00(+0.00%) |
Aug 24, 2022 | 5.394 | 5.459 | 5.328 | 5.369 | 1,307,221 | -0.03(-0.61%) |
Aug 23, 2022 | 5.304 | 5.459 | 5.304 | 5.402 | 1,686,624 | +0.15(+2.81%) |
Aug 22, 2022 | 5.205 | 5.316 | 5.164 | 5.255 | 2,140,168 | -0.02(-0.31%) |
Aug 19, 2022 | 5.378 | 5.418 | 5.246 | 5.271 | 2,014,966 | -0.17(-3.16%) |
Aug 18, 2022 | 5.304 | 5.459 | 5.296 | 5.443 | 1,156,992 | +0.11(+2.00%) |
Aug 17, 2022 | 5.451 | 5.484 | 5.308 | 5.337 | 1,371,172 | -0.20(-3.56%) |
Aug 16, 2022 | 5.451 | 5.623 | 5.431 | 5.533 | 1,113,981 | +0.09(+1.66%) |
Aug 15, 2022 | 5.394 | 5.468 | 5.369 | 5.443 | 645,563 | -0.02(-0.45%) |
Aug 12, 2022 | 5.361 | 5.496 | 5.320 | 5.468 | 915,744 | +0.16(+2.93%) |
Aug 11, 2022 | 5.378 | 5.533 | 5.312 | 5.312 | 1,899,951 | -0.06(-1.07%) |
Aug 10, 2022 | 5.361 | 5.484 | 5.328 | 5.369 | 1,605,352 | +0.11(+2.18%) |
Aug 09, 2022 | 5.337 | 5.337 | 5.132 | 5.255 | 1,604,637 | -0.04(-0.77%) |
Aug 08, 2022 | 5.107 | 5.332 | 5.107 | 5.296 | 1,792,632 | +0.23(+4.53%) |
Aug 05, 2022 | 5.197 | 5.304 | 5.050 | 5.066 | 3,048,864 | -0.17(-3.29%) |
Aug 04, 2022 | 5.607 | 5.607 | 5.173 | 5.238 | 3,977,330 | -0.41(-7.26%) |
Aug 03, 2022 | 5.656 | 5.710 | 5.566 | 5.648 | 888,420 | +0.02(+0.44%) |
Aug 02, 2022 | 5.623 | 5.673 | 5.541 | 5.623 | 981,347 | -0.02(-0.44%) |
Aug 01, 2022 | 5.484 | 5.722 | 5.451 | 5.648 | 1,198,794 | +0.11(+1.92%) |
Jul 29, 2022 | 5.378 | 5.578 | 5.287 | 5.541 | 1,660,190 | +0.17(+3.21%) |
Jul 28, 2022 | 5.279 | 5.402 | 5.214 | 5.369 | 864,145 | +0.02(+0.31%) |
Jul 27, 2022 | 5.263 | 5.361 | 5.193 | 5.353 | 1,345,250 | +0.13(+2.51%) |
Jul 26, 2022 | 5.140 | 5.267 | 5.115 | 5.222 | 965,528 | +0.02(+0.31%) |
Jul 25, 2022 | 5.173 | 5.214 | 5.074 | 5.205 | 1,485,570 | +0.08(+1.60%) |
Jul 22, 2022 | 5.222 | 5.271 | 5.115 | 5.123 | 1,257,673 | -0.11(-2.19%) |
Jul 21, 2022 | 4.976 | 5.263 | 4.972 | 5.238 | 1,226,196 | +0.22(+4.41%) |
Jul 20, 2022 | 4.869 | 5.037 | 4.861 | 5.017 | 1,163,954 | +0.11(+2.17%) |
Jul 19, 2022 | 4.771 | 4.951 | 4.742 | 4.910 | 1,869,801 | +0.20(+4.36%) |
Jul 18, 2022 | 4.664 | 4.775 | 4.664 | 4.705 | 1,874,981 | +0.11(+2.32%) |
Jul 15, 2022 | 4.697 | 4.722 | 4.582 | 4.599 | 1,694,158 | -0.04(-0.88%) |
Jul 14, 2022 | 4.656 | 4.697 | 4.582 | 4.640 | 1,826,018 | -0.09(-1.91%) |
Jul 13, 2022 | 4.681 | 4.779 | 4.660 | 4.730 | 2,167,313 | -0.03(-0.69%) |
Jul 12, 2022 | 4.730 | 4.836 | 4.730 | 4.763 | 1,546,250 | +0.00(+0.00%) |
Jul 11, 2022 | 4.951 | 5.009 | 4.746 | 4.763 | 2,946,958 | -0.24(-4.75%) |
Jul 08, 2022 | 5.132 | 5.132 | 4.918 | 5.000 | 2,519,933 | -0.13(-2.56%) |
Jul 07, 2022 | 5.156 | 5.181 | 5.041 | 5.132 | 1,455,142 | +0.01(+0.16%) |
Jul 06, 2022 | 5.025 | 5.148 | 4.968 | 5.123 | 1,379,626 | +0.10(+1.96%) |
Jul 05, 2022 | 4.968 | 5.041 | 4.857 | 5.025 | 1,818,223 | -0.07(-1.29%) |
Jul 01, 2022 | 5.000 | 5.214 | 5.000 | 5.091 | 2,227,898 | +0.09(+1.80%) |
Jun 30, 2022 | 4.894 | 5.033 | 4.886 | 5.000 | 2,059,235 | +0.00(+0.00%) |
Jun 29, 2022 | 4.935 | 5.009 | 4.890 | 5.000 | 1,330,880 | +0.07(+1.33%) |
Jun 28, 2022 | 4.976 | 5.009 | 4.853 | 4.935 | 1,806,247 | -0.02(-0.50%) |
Jun 27, 2022 | 5.181 | 5.201 | 4.951 | 4.959 | 2,912,297 | -0.25(-4.87%) |
Jun 24, 2022 | 5.066 | 5.238 | 5.066 | 5.214 | 5,984,867 | +0.22(+4.43%) |
Jun 23, 2022 | 4.968 | 5.017 | 4.865 | 4.992 | 2,075,298 | +0.05(+1.00%) |
Jun 22, 2022 | 5.033 | 5.115 | 4.902 | 4.943 | 2,532,147 | -0.15(-2.90%) |
Jun 21, 2022 | 5.000 | 5.127 | 4.927 | 5.091 | 5,168,697 | +0.18(+3.67%) |
Jun 17, 2022 | 4.845 | 4.927 | 4.779 | 4.910 | 2,206,360 | +0.10(+2.04%) |
Jun 16, 2022 | 4.886 | 5.017 | 4.787 | 4.812 | 2,525,657 | -0.20(-3.93%) |
Jun 15, 2022 | 4.730 | 5.041 | 4.730 | 5.009 | 1,763,503 | +0.32(+6.82%) |
Jun 14, 2022 | 4.812 | 4.984 | 4.681 | 4.689 | 3,512,060 | -0.15(-3.05%) |
Jun 13, 2022 | 4.943 | 5.107 | 4.755 | 4.836 | 3,452,640 | -0.11(-2.32%) |
Jun 10, 2022 | 4.927 | 4.983 | 4.840 | 4.951 | 2,414,379 | -0.08(-1.58%) |
Jun 09, 2022 | 5.285 | 5.344 | 4.967 | 5.031 | 4,816,577 | -0.42(-7.71%) |
Jun 08, 2022 | 5.459 | 5.491 | 5.286 | 5.451 | 3,699,583 | -0.01(-0.15%) |
Jun 07, 2022 | 5.356 | 5.475 | 5.356 | 5.459 | 3,398,551 | +0.07(+1.33%) |
Jun 06, 2022 | 5.530 | 5.554 | 5.292 | 5.388 | 3,174,810 | +0.03(+0.59%) |
Jun 03, 2022 | 5.277 | 5.364 | 5.158 | 5.356 | 3,320,422 | +0.13(+2.58%) |
Jun 02, 2022 | 5.165 | 5.332 | 5.078 | 5.221 | 3,065,163 | +0.06(+1.08%) |