Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.610 | 4.780 | 4.150 | 4.450 | 92,897 | -0.15(-3.26%) |
Aug 30, 2022 | 4.660 | 4.901 | 4.510 | 4.600 | 151,137 | +0.03(+0.66%) |
Aug 29, 2022 | 4.640 | 5.010 | 4.520 | 4.570 | 31,181 | -0.12(-2.56%) |
Aug 26, 2022 | 5.270 | 5.275 | 4.660 | 4.690 | 110,137 | -0.47(-9.11%) |
Aug 25, 2022 | 5.140 | 5.260 | 4.970 | 5.160 | 72,060 | +0.10(+1.98%) |
Aug 24, 2022 | 4.900 | 5.140 | 4.855 | 5.060 | 45,370 | +0.24(+4.98%) |
Aug 23, 2022 | 5.010 | 5.090 | 4.785 | 4.820 | 86,695 | -0.17(-3.41%) |
Aug 22, 2022 | 5.040 | 5.135 | 4.950 | 4.990 | 65,345 | -0.10(-1.96%) |
Aug 19, 2022 | 5.110 | 5.166 | 4.968 | 5.090 | 36,273 | -0.08(-1.55%) |
Aug 18, 2022 | 4.960 | 5.320 | 4.800 | 5.170 | 147,493 | +0.15(+2.99%) |
Aug 17, 2022 | 5.060 | 5.260 | 5.000 | 5.020 | 67,909 | -0.07(-1.38%) |
Aug 16, 2022 | 5.520 | 5.520 | 4.930 | 5.090 | 121,659 | -0.40(-7.29%) |
Aug 15, 2022 | 5.170 | 5.530 | 5.150 | 5.490 | 120,776 | +0.24(+4.57%) |
Aug 12, 2022 | 5.020 | 5.270 | 4.925 | 5.250 | 93,865 | +0.33(+6.71%) |
Aug 11, 2022 | 5.300 | 5.300 | 4.880 | 4.920 | 62,706 | -0.22(-4.28%) |
Aug 10, 2022 | 5.070 | 5.220 | 4.903 | 5.140 | 71,440 | +0.12(+2.39%) |
Aug 09, 2022 | 4.940 | 5.080 | 4.482 | 5.020 | 181,709 | -0.09(-1.76%) |
Aug 08, 2022 | 5.330 | 5.490 | 4.785 | 5.110 | 249,675 | -0.22(-4.13%) |
Aug 05, 2022 | 4.590 | 5.380 | 4.430 | 5.330 | 223,766 | +0.54(+11.27%) |
Aug 04, 2022 | 3.910 | 5.060 | 3.910 | 4.790 | 791,963 | +0.90(+23.14%) |
Aug 03, 2022 | 3.700 | 4.070 | 3.700 | 3.890 | 190,380 | +0.27(+7.46%) |
Aug 02, 2022 | 3.430 | 3.750 | 3.430 | 3.620 | 81,075 | +0.13(+3.72%) |
Aug 01, 2022 | 3.500 | 3.580 | 3.430 | 3.490 | 35,191 | -0.05(-1.41%) |
Jul 29, 2022 | 3.460 | 3.560 | 3.310 | 3.540 | 74,214 | +0.08(+2.31%) |
Jul 28, 2022 | 3.510 | 3.575 | 3.360 | 3.460 | 72,358 | -0.06(-1.70%) |
Jul 27, 2022 | 3.550 | 3.660 | 3.283 | 3.520 | 159,557 | +0.01(+0.28%) |
Jul 26, 2022 | 3.680 | 3.750 | 3.480 | 3.510 | 134,785 | -0.17(-4.62%) |
Jul 25, 2022 | 3.680 | 3.780 | 3.610 | 3.680 | 70,174 | +0.02(+0.55%) |
Jul 22, 2022 | 3.950 | 3.950 | 3.650 | 3.660 | 51,263 | -0.29(-7.34%) |
Jul 21, 2022 | 3.990 | 4.075 | 3.930 | 3.950 | 38,841 | -0.08(-1.99%) |
Jul 20, 2022 | 3.930 | 4.165 | 3.900 | 4.030 | 141,979 | +0.12(+3.07%) |
Jul 19, 2022 | 3.900 | 4.180 | 3.870 | 3.910 | 152,048 | +0.07(+1.82%) |
Jul 18, 2022 | 3.870 | 4.040 | 3.700 | 3.840 | 150,737 | -0.08(-2.04%) |
Jul 15, 2022 | 3.800 | 3.940 | 3.590 | 3.920 | 108,964 | +0.23(+6.23%) |
Jul 14, 2022 | 3.940 | 3.980 | 3.670 | 3.690 | 94,369 | -0.42(-10.22%) |
Jul 13, 2022 | 3.830 | 4.120 | 3.451 | 4.110 | 129,882 | +0.17(+4.31%) |
Jul 12, 2022 | 4.020 | 4.020 | 3.770 | 3.940 | 122,062 | -0.01(-0.25%) |
Jul 11, 2022 | 4.220 | 4.220 | 3.890 | 3.950 | 124,564 | -0.35(-8.14%) |
Jul 08, 2022 | 4.060 | 4.330 | 4.060 | 4.300 | 81,765 | +0.20(+4.88%) |
Jul 07, 2022 | 3.950 | 4.180 | 3.890 | 4.100 | 130,958 | +0.21(+5.40%) |
Jul 06, 2022 | 3.670 | 4.000 | 3.520 | 3.890 | 161,774 | +0.12(+3.18%) |
Jul 05, 2022 | 3.470 | 3.790 | 3.410 | 3.770 | 178,629 | +0.30(+8.65%) |
Jul 01, 2022 | 3.480 | 3.615 | 3.393 | 3.470 | 130,892 | +0.00(+0.00%) |
Jun 30, 2022 | 3.300 | 3.510 | 3.285 | 3.470 | 138,690 | +0.04(+1.17%) |
Jun 29, 2022 | 4.000 | 4.000 | 3.345 | 3.430 | 277,044 | -0.51(-12.94%) |
Jun 28, 2022 | 3.980 | 4.065 | 3.822 | 3.940 | 92,155 | -0.02(-0.51%) |
Jun 27, 2022 | 3.810 | 4.015 | 3.550 | 3.960 | 240,323 | +0.16(+4.21%) |
Jun 24, 2022 | 3.980 | 4.280 | 3.780 | 3.800 | 2,498,658 | -0.11(-2.81%) |
Jun 23, 2022 | 3.730 | 3.930 | 3.400 | 3.910 | 209,402 | +0.19(+5.11%) |
Jun 22, 2022 | 3.650 | 3.890 | 3.470 | 3.720 | 324,334 | +0.00(+0.00%) |
Jun 21, 2022 | 3.620 | 3.900 | 3.515 | 3.720 | 556,181 | +0.13(+3.62%) |
Jun 17, 2022 | 3.600 | 3.900 | 3.340 | 3.590 | 748,290 | -0.03(-0.83%) |
Jun 16, 2022 | 3.300 | 3.630 | 3.210 | 3.620 | 459,314 | +0.22(+6.47%) |
Jun 15, 2022 | 3.240 | 3.510 | 3.170 | 3.400 | 439,956 | +0.17(+5.26%) |
Jun 14, 2022 | 3.140 | 3.400 | 3.100 | 3.230 | 360,307 | +0.10(+3.19%) |
Jun 13, 2022 | 3.330 | 3.330 | 3.071 | 3.130 | 329,036 | -0.29(-8.35%) |
Jun 10, 2022 | 3.800 | 3.840 | 3.360 | 3.415 | 303,196 | -0.50(-12.66%) |
Jun 09, 2022 | 4.000 | 4.125 | 3.820 | 3.910 | 400,071 | -0.09(-2.25%) |
Jun 08, 2022 | 3.740 | 4.140 | 3.730 | 4.000 | 558,323 | +0.20(+5.26%) |
Jun 07, 2022 | 3.350 | 3.855 | 3.300 | 3.800 | 792,392 | +0.42(+12.43%) |
Jun 06, 2022 | 3.450 | 3.520 | 3.205 | 3.380 | 744,762 | -0.01(-0.29%) |
Jun 03, 2022 | 2.970 | 3.430 | 2.880 | 3.390 | 2,154,712 | +0.25(+7.96%) |
Jun 02, 2022 | 2.520 | 3.890 | 2.520 | 3.140 | 25,745,954 | -2.76(-46.78%) |