Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.544 | 4.598 | 4.471 | 4.553 | 257,962 | +0.08(+1.73%) |
Aug 30, 2022 | 4.628 | 4.628 | 4.395 | 4.476 | 263,703 | -0.15(-3.29%) |
Aug 29, 2022 | 4.637 | 4.744 | 4.583 | 4.628 | 150,000 | -0.02(-0.39%) |
Aug 26, 2022 | 4.664 | 4.690 | 4.540 | 4.646 | 151,806 | -0.03(-0.57%) |
Aug 25, 2022 | 4.704 | 4.704 | 4.552 | 4.673 | 124,080 | +0.04(+0.97%) |
Aug 24, 2022 | 4.538 | 4.655 | 4.509 | 4.628 | 244,655 | +0.04(+0.98%) |
Aug 23, 2022 | 4.574 | 4.744 | 4.556 | 4.583 | 158,930 | +0.04(+0.99%) |
Aug 22, 2022 | 4.547 | 4.547 | 4.377 | 4.538 | 369,665 | +0.01(+0.20%) |
Aug 19, 2022 | 4.583 | 4.646 | 4.511 | 4.529 | 241,785 | -0.16(-3.44%) |
Aug 18, 2022 | 4.690 | 4.735 | 4.623 | 4.690 | 272,361 | +0.00(+0.00%) |
Aug 17, 2022 | 4.708 | 4.735 | 4.628 | 4.690 | 151,630 | -0.14(-2.96%) |
Aug 16, 2022 | 4.923 | 4.923 | 4.789 | 4.834 | 138,987 | -0.07(-1.46%) |
Aug 15, 2022 | 4.950 | 5.027 | 4.699 | 4.905 | 346,504 | -0.16(-3.18%) |
Aug 12, 2022 | 4.941 | 5.093 | 4.869 | 5.066 | 262,151 | +0.16(+3.28%) |
Aug 11, 2022 | 5.066 | 5.093 | 4.843 | 4.905 | 249,972 | -0.06(-1.26%) |
Aug 10, 2022 | 4.717 | 5.183 | 4.664 | 4.968 | 605,798 | +0.63(+14.43%) |
Aug 09, 2022 | 4.511 | 4.511 | 4.341 | 4.341 | 196,165 | -0.18(-3.96%) |
Aug 08, 2022 | 4.341 | 4.520 | 4.341 | 4.520 | 185,312 | +0.22(+5.21%) |
Aug 05, 2022 | 4.126 | 4.350 | 4.126 | 4.297 | 208,426 | +0.19(+4.58%) |
Aug 04, 2022 | 4.395 | 4.395 | 4.109 | 4.109 | 290,500 | -0.29(-6.52%) |
Aug 03, 2022 | 4.664 | 4.664 | 4.348 | 4.395 | 261,366 | -0.10(-2.19%) |
Aug 02, 2022 | 4.646 | 4.673 | 4.476 | 4.493 | 204,408 | -0.13(-2.90%) |
Aug 01, 2022 | 4.547 | 4.761 | 4.498 | 4.628 | 435,104 | +0.08(+1.77%) |
Jul 29, 2022 | 4.610 | 4.646 | 4.497 | 4.547 | 119,453 | -0.01(-0.20%) |
Jul 28, 2022 | 4.628 | 4.658 | 4.511 | 4.556 | 126,946 | -0.05(-1.17%) |
Jul 27, 2022 | 4.377 | 4.637 | 4.341 | 4.610 | 354,599 | +0.29(+6.63%) |
Jul 26, 2022 | 4.252 | 4.386 | 4.198 | 4.323 | 187,651 | +0.06(+1.47%) |
Jul 25, 2022 | 4.189 | 4.292 | 3.983 | 4.261 | 408,844 | +0.07(+1.71%) |
Jul 22, 2022 | 4.243 | 4.323 | 4.126 | 4.189 | 132,165 | -0.04(-0.85%) |
Jul 21, 2022 | 4.109 | 4.234 | 4.032 | 4.225 | 282,318 | +0.08(+1.94%) |
Jul 20, 2022 | 4.180 | 4.180 | 4.081 | 4.144 | 355,890 | +0.01(+0.22%) |
Jul 19, 2022 | 4.118 | 4.153 | 4.082 | 4.135 | 303,784 | +0.06(+1.54%) |
Jul 18, 2022 | 4.055 | 4.171 | 4.046 | 4.073 | 231,708 | +0.02(+0.44%) |
Jul 15, 2022 | 3.930 | 4.082 | 3.876 | 4.055 | 174,609 | +0.13(+3.42%) |
Jul 14, 2022 | 3.921 | 3.930 | 3.786 | 3.921 | 267,956 | -0.04(-0.90%) |
Jul 13, 2022 | 4.037 | 4.091 | 3.894 | 3.956 | 375,198 | -0.09(-2.21%) |
Jul 12, 2022 | 4.189 | 4.195 | 3.983 | 4.046 | 601,817 | -0.26(-6.03%) |
Jul 11, 2022 | 4.395 | 4.413 | 4.261 | 4.306 | 226,224 | -0.13(-2.83%) |
Jul 08, 2022 | 4.422 | 4.493 | 4.368 | 4.431 | 162,795 | -0.02(-0.40%) |
Jul 07, 2022 | 4.422 | 4.601 | 4.395 | 4.449 | 243,836 | +0.15(+3.54%) |
Jul 06, 2022 | 4.350 | 4.386 | 4.234 | 4.297 | 461,166 | -0.12(-2.64%) |
Jul 05, 2022 | 4.413 | 4.413 | 4.252 | 4.413 | 458,256 | -0.09(-1.99%) |
Jul 01, 2022 | 4.601 | 4.605 | 4.350 | 4.502 | 300,309 | -0.04(-0.98%) |
Jun 30, 2022 | 4.520 | 4.628 | 4.511 | 4.547 | 196,672 | -0.06(-1.36%) |
Jun 29, 2022 | 4.834 | 4.834 | 4.576 | 4.610 | 213,056 | -0.23(-4.81%) |
Jun 28, 2022 | 4.923 | 4.954 | 4.790 | 4.843 | 347,295 | +0.00(+0.00%) |
Jun 27, 2022 | 4.619 | 4.869 | 4.619 | 4.843 | 370,386 | +0.23(+5.05%) |
Jun 24, 2022 | 4.556 | 4.681 | 4.494 | 4.610 | 333,494 | +0.06(+1.38%) |
Jun 23, 2022 | 4.592 | 4.646 | 4.485 | 4.547 | 440,219 | -0.08(-1.74%) |
Jun 22, 2022 | 4.744 | 4.789 | 4.619 | 4.628 | 340,412 | -0.22(-4.61%) |
Jun 21, 2022 | 4.807 | 4.986 | 4.726 | 4.852 | 365,790 | +0.09(+1.88%) |
Jun 17, 2022 | 4.735 | 4.807 | 4.664 | 4.762 | 425,133 | +0.02(+0.38%) |
Jun 16, 2022 | 4.914 | 4.995 | 4.668 | 4.744 | 567,707 | -0.28(-5.53%) |
Jun 15, 2022 | 5.165 | 5.165 | 4.977 | 5.022 | 370,219 | -0.14(-2.77%) |
Jun 14, 2022 | 5.245 | 5.353 | 5.142 | 5.165 | 415,716 | +0.06(+1.23%) |
Jun 13, 2022 | 5.156 | 5.272 | 4.986 | 5.102 | 715,958 | -0.30(-5.63%) |
Jun 10, 2022 | 5.227 | 5.487 | 5.165 | 5.407 | 498,220 | +0.14(+2.72%) |
Jun 09, 2022 | 5.648 | 5.720 | 5.210 | 5.263 | 697,413 | -0.38(-6.67%) |
Jun 08, 2022 | 6.087 | 6.087 | 5.496 | 5.639 | 777,298 | -0.45(-7.35%) |
Jun 07, 2022 | 5.890 | 6.167 | 5.675 | 6.087 | 699,283 | +0.20(+3.34%) |
Jun 06, 2022 | 6.248 | 6.284 | 5.872 | 5.890 | 611,859 | -0.29(-4.64%) |
Jun 03, 2022 | 6.105 | 6.311 | 5.961 | 6.176 | 526,868 | +0.13(+2.22%) |
Jun 02, 2022 | 6.069 | 6.140 | 5.926 | 6.042 | 533,186 | -0.08(-1.32%) |