Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.934 | 4.980 | 4.869 | 4.952 | 7,193 | +0.11(+2.29%) |
Aug 30, 2022 | 5.017 | 5.035 | 4.841 | 4.841 | 13,203 | -0.09(-1.87%) |
Aug 29, 2022 | 4.934 | 4.980 | 4.924 | 4.934 | 6,393 | +0.05(+0.94%) |
Aug 26, 2022 | 4.841 | 4.952 | 4.841 | 4.888 | 4,186 | -0.03(-0.59%) |
Aug 25, 2022 | 4.860 | 4.971 | 4.860 | 4.917 | 15,248 | +0.01(+0.16%) |
Aug 24, 2022 | 4.865 | 4.915 | 4.841 | 4.909 | 11,306 | +0.05(+1.01%) |
Aug 23, 2022 | 4.795 | 4.888 | 4.795 | 4.860 | 8,877 | +0.06(+1.15%) |
Aug 22, 2022 | 4.814 | 4.961 | 4.795 | 4.805 | 17,911 | -0.05(-0.95%) |
Aug 19, 2022 | 4.924 | 4.924 | 4.805 | 4.851 | 11,093 | -0.02(-0.38%) |
Aug 18, 2022 | 4.823 | 4.924 | 4.793 | 4.869 | 17,348 | -0.02(-0.38%) |
Aug 17, 2022 | 4.832 | 4.943 | 4.832 | 4.888 | 6,227 | -0.04(-0.75%) |
Aug 16, 2022 | 4.832 | 4.974 | 4.832 | 4.924 | 8,565 | +0.01(+0.19%) |
Aug 15, 2022 | 4.769 | 5.116 | 4.751 | 4.915 | 57,053 | +0.03(+0.56%) |
Aug 12, 2022 | 5.052 | 5.062 | 4.742 | 4.888 | 21,199 | -0.17(-3.43%) |
Aug 11, 2022 | 5.363 | 5.363 | 4.833 | 5.061 | 70,415 | -0.28(-5.30%) |
Aug 10, 2022 | 5.281 | 5.482 | 5.281 | 5.345 | 7,761 | +0.06(+1.21%) |
Aug 09, 2022 | 5.253 | 5.326 | 5.162 | 5.281 | 5,391 | +0.01(+0.17%) |
Aug 08, 2022 | 5.299 | 5.335 | 5.264 | 5.272 | 5,099 | +0.12(+2.30%) |
Aug 05, 2022 | 5.162 | 5.162 | 5.116 | 5.153 | 21,711 | +0.03(+0.53%) |
Aug 04, 2022 | 5.098 | 5.290 | 5.098 | 5.125 | 43,393 | -0.09(-1.75%) |
Aug 03, 2022 | 5.153 | 5.253 | 5.116 | 5.217 | 24,813 | +0.04(+0.71%) |
Aug 02, 2022 | 5.142 | 5.244 | 5.142 | 5.180 | 6,128 | -0.10(-1.90%) |
Aug 01, 2022 | 5.345 | 5.345 | 5.262 | 5.281 | 10,791 | -0.06(-1.20%) |
Jul 29, 2022 | 5.427 | 5.427 | 5.299 | 5.345 | 10,170 | -0.04(-0.68%) |
Jul 28, 2022 | 5.080 | 5.427 | 4.993 | 5.381 | 21,863 | +0.30(+5.94%) |
Jul 27, 2022 | 5.253 | 5.336 | 5.043 | 5.080 | 19,045 | -0.17(-3.30%) |
Jul 26, 2022 | 5.336 | 5.464 | 5.253 | 5.253 | 33,610 | -0.05(-0.86%) |
Jul 25, 2022 | 5.098 | 5.326 | 5.089 | 5.299 | 28,618 | +0.19(+3.76%) |
Jul 22, 2022 | 4.934 | 5.209 | 4.817 | 5.107 | 29,005 | +0.31(+6.48%) |
Jul 21, 2022 | 4.934 | 4.934 | 4.760 | 4.796 | 2,530 | +0.07(+1.55%) |
Jul 20, 2022 | 4.687 | 4.723 | 4.687 | 4.723 | 4,523 | +0.01(+0.19%) |
Jul 19, 2022 | 4.394 | 4.723 | 4.394 | 4.714 | 10,159 | +0.31(+7.05%) |
Jul 18, 2022 | 4.166 | 4.562 | 4.166 | 4.404 | 24,269 | -0.06(-1.43%) |
Jul 15, 2022 | 4.367 | 4.568 | 4.358 | 4.468 | 13,697 | +0.12(+2.73%) |
Jul 14, 2022 | 4.385 | 4.385 | 4.294 | 4.349 | 18,871 | -0.01(-0.21%) |
Jul 13, 2022 | 4.358 | 4.376 | 4.349 | 4.358 | 17,203 | +0.02(+0.42%) |
Jul 12, 2022 | 4.321 | 4.340 | 4.267 | 4.340 | 15,554 | +0.02(+0.42%) |
Jul 11, 2022 | 4.340 | 4.340 | 4.166 | 4.321 | 11,872 | -0.04(-0.84%) |
Jul 08, 2022 | 4.221 | 4.358 | 4.221 | 4.358 | 5,773 | +0.02(+0.42%) |
Jul 07, 2022 | 4.194 | 4.385 | 4.194 | 4.340 | 10,956 | +0.00(+0.00%) |
Jul 06, 2022 | 4.321 | 4.367 | 4.294 | 4.340 | 10,340 | +0.03(+0.64%) |
Jul 05, 2022 | 4.449 | 4.449 | 4.294 | 4.312 | 24,848 | -0.14(-3.08%) |
Jul 01, 2022 | 4.294 | 4.458 | 4.294 | 4.449 | 4,531 | +0.15(+3.40%) |
Jun 30, 2022 | 4.385 | 4.481 | 4.294 | 4.303 | 43,366 | -0.09(-2.08%) |
Jun 29, 2022 | 4.413 | 4.422 | 4.194 | 4.394 | 22,896 | +0.01(+0.21%) |
Jun 28, 2022 | 4.449 | 4.449 | 4.349 | 4.385 | 55,087 | -0.06(-1.44%) |
Jun 27, 2022 | 4.760 | 4.760 | 4.431 | 4.449 | 66,139 | -0.31(-6.53%) |
Jun 24, 2022 | 4.733 | 4.810 | 4.714 | 4.760 | 42,848 | +0.04(+0.77%) |
Jun 23, 2022 | 5.016 | 5.025 | 4.723 | 4.723 | 41,851 | -0.56(-10.55%) |
Jun 22, 2022 | 5.299 | 5.299 | 5.179 | 5.281 | 9,825 | -0.10(-1.87%) |
Jun 21, 2022 | 5.747 | 6.167 | 5.336 | 5.381 | 32,843 | -0.74(-12.09%) |
Jun 17, 2022 | 5.244 | 6.121 | 5.071 | 6.121 | 71,822 | +1.10(+21.82%) |
Jun 16, 2022 | 5.390 | 5.390 | 5.025 | 5.025 | 12,052 | -0.25(-4.68%) |
Jun 15, 2022 | 5.299 | 5.445 | 5.217 | 5.272 | 12,498 | +0.07(+1.41%) |
Jun 14, 2022 | 5.747 | 5.783 | 4.970 | 5.198 | 102,964 | -0.34(-6.11%) |
Jun 13, 2022 | 5.829 | 5.829 | 5.482 | 5.537 | 12,671 | -0.43(-7.20%) |
Jun 10, 2022 | 5.688 | 5.984 | 5.688 | 5.966 | 2,290 | +0.16(+2.83%) |
Jun 09, 2022 | 5.993 | 5.993 | 5.765 | 5.801 | 7,386 | -0.20(-3.35%) |
Jun 08, 2022 | 6.103 | 6.112 | 6.002 | 6.002 | 6,522 | -0.02(-0.30%) |
Jun 07, 2022 | 6.076 | 6.130 | 6.021 | 6.021 | 11,732 | +0.00(+0.00%) |
Jun 06, 2022 | 6.048 | 6.112 | 5.939 | 6.021 | 18,820 | +0.02(+0.30%) |
Jun 03, 2022 | 6.011 | 6.121 | 5.860 | 6.002 | 2,748 | +0.11(+1.86%) |
Jun 02, 2022 | 5.984 | 6.112 | 5.859 | 5.893 | 21,272 | -0.14(-2.27%) |