Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.920 | 5.039 | 4.740 | 4.811 | 14,050 | -0.18(-3.61%) |
Aug 30, 2022 | 5.280 | 5.280 | 4.951 | 4.991 | 5,680 | -0.04(-0.86%) |
Aug 29, 2022 | 4.920 | 5.219 | 4.920 | 5.034 | 6,976 | +0.08(+1.57%) |
Aug 26, 2022 | 5.116 | 5.324 | 4.921 | 4.956 | 7,711 | -0.17(-3.35%) |
Aug 25, 2022 | 5.161 | 5.400 | 5.110 | 5.128 | 10,311 | -0.03(-0.65%) |
Aug 24, 2022 | 5.280 | 5.400 | 5.108 | 5.161 | 25,931 | -0.16(-3.02%) |
Aug 23, 2022 | 5.280 | 5.400 | 5.068 | 5.322 | 7,415 | +0.07(+1.28%) |
Aug 22, 2022 | 4.920 | 5.362 | 4.860 | 5.255 | 28,272 | +0.20(+3.99%) |
Aug 19, 2022 | 5.400 | 6.240 | 5.053 | 5.053 | 137,388 | -0.35(-6.42%) |
Aug 18, 2022 | 5.280 | 5.520 | 5.040 | 5.400 | 11,080 | +0.15(+2.81%) |
Aug 17, 2022 | 5.128 | 5.520 | 5.004 | 5.252 | 15,566 | -0.21(-3.80%) |
Aug 16, 2022 | 5.400 | 5.803 | 5.053 | 5.460 | 18,826 | -0.30(-5.21%) |
Aug 15, 2022 | 5.760 | 5.880 | 5.580 | 5.760 | 23,832 | +0.19(+3.36%) |
Aug 12, 2022 | 5.160 | 5.856 | 5.005 | 5.573 | 60,376 | +0.48(+9.35%) |
Aug 11, 2022 | 5.056 | 5.160 | 4.884 | 5.096 | 19,939 | -0.00(-0.05%) |
Aug 10, 2022 | 4.800 | 5.160 | 4.800 | 5.099 | 14,561 | +0.21(+4.24%) |
Aug 09, 2022 | 5.160 | 5.184 | 4.800 | 4.891 | 14,796 | -0.21(-4.09%) |
Aug 08, 2022 | 5.040 | 5.154 | 4.760 | 5.100 | 17,746 | +0.24(+4.94%) |
Aug 05, 2022 | 4.936 | 5.184 | 4.560 | 4.860 | 15,232 | -0.18(-3.57%) |
Aug 04, 2022 | 4.920 | 5.088 | 4.704 | 5.040 | 23,625 | +0.22(+4.48%) |
Aug 03, 2022 | 4.979 | 5.158 | 4.680 | 4.824 | 19,057 | -0.10(-2.00%) |
Aug 02, 2022 | 4.800 | 5.039 | 4.741 | 4.922 | 9,692 | +0.09(+1.76%) |
Aug 01, 2022 | 4.896 | 4.920 | 4.692 | 4.837 | 11,901 | +0.02(+0.40%) |
Jul 29, 2022 | 4.800 | 4.873 | 4.704 | 4.818 | 10,341 | +0.05(+1.08%) |
Jul 28, 2022 | 4.800 | 4.920 | 4.693 | 4.766 | 6,655 | -0.07(-1.37%) |
Jul 27, 2022 | 4.800 | 4.897 | 4.200 | 4.832 | 13,127 | +0.03(+0.73%) |
Jul 26, 2022 | 5.039 | 5.039 | 4.798 | 4.798 | 15,126 | -0.24(-4.81%) |
Jul 25, 2022 | 4.920 | 5.136 | 4.830 | 5.040 | 8,793 | +0.13(+2.66%) |
Jul 22, 2022 | 5.098 | 5.220 | 4.818 | 4.909 | 7,889 | -0.25(-4.86%) |
Jul 21, 2022 | 5.400 | 5.400 | 5.017 | 5.160 | 9,443 | +0.08(+1.51%) |
Jul 20, 2022 | 5.040 | 5.304 | 5.006 | 5.083 | 17,855 | +0.08(+1.58%) |
Jul 19, 2022 | 5.160 | 5.364 | 4.928 | 5.004 | 16,993 | -0.16(-3.16%) |
Jul 18, 2022 | 5.124 | 5.280 | 5.124 | 5.167 | 10,779 | -0.02(-0.42%) |
Jul 15, 2022 | 4.800 | 5.267 | 4.800 | 5.189 | 8,371 | +0.35(+7.32%) |
Jul 14, 2022 | 5.040 | 5.156 | 4.811 | 4.835 | 16,503 | -0.00(-0.10%) |
Jul 13, 2022 | 4.788 | 5.196 | 4.788 | 4.840 | 11,903 | -0.02(-0.44%) |
Jul 12, 2022 | 5.040 | 5.040 | 4.800 | 4.861 | 6,362 | -0.18(-3.52%) |
Jul 11, 2022 | 5.040 | 5.040 | 4.921 | 5.039 | 4,395 | +0.02(+0.43%) |
Jul 08, 2022 | 4.800 | 5.040 | 4.680 | 5.017 | 13,566 | +0.10(+1.98%) |
Jul 07, 2022 | 4.872 | 4.980 | 4.788 | 4.920 | 11,206 | +0.12(+2.47%) |
Jul 06, 2022 | 4.722 | 4.988 | 4.685 | 4.801 | 7,330 | +0.06(+1.29%) |
Jul 05, 2022 | 4.560 | 4.884 | 4.560 | 4.740 | 5,671 | +0.00(+0.00%) |
Jul 01, 2022 | 4.772 | 5.010 | 4.698 | 4.740 | 3,971 | -0.18(-3.66%) |
Jun 30, 2022 | 5.040 | 5.040 | 4.800 | 4.920 | 10,586 | +0.11(+2.22%) |
Jun 29, 2022 | 4.832 | 5.040 | 4.682 | 4.813 | 14,148 | -0.02(-0.40%) |
Jun 28, 2022 | 4.987 | 5.280 | 4.818 | 4.832 | 19,979 | -0.09(-1.78%) |
Jun 27, 2022 | 4.800 | 5.280 | 4.681 | 4.920 | 21,132 | +0.36(+7.89%) |
Jun 24, 2022 | 5.160 | 5.280 | 4.560 | 4.560 | 28,141 | -0.36(-7.32%) |
Jun 23, 2022 | 4.907 | 5.280 | 4.801 | 4.920 | 15,106 | +0.01(+0.27%) |
Jun 22, 2022 | 4.800 | 5.340 | 4.561 | 4.907 | 11,358 | +0.11(+2.25%) |
Jun 21, 2022 | 4.560 | 4.883 | 4.562 | 4.799 | 9,387 | +0.09(+1.91%) |
Jun 17, 2022 | 4.546 | 4.800 | 4.452 | 4.709 | 11,818 | +0.16(+3.56%) |
Jun 16, 2022 | 4.560 | 4.681 | 4.452 | 4.547 | 14,246 | -0.07(-1.58%) |
Jun 15, 2022 | 4.680 | 4.782 | 4.494 | 4.620 | 14,127 | -0.06(-1.28%) |
Jun 14, 2022 | 4.560 | 4.956 | 4.494 | 4.680 | 16,992 | +0.12(+2.63%) |
Jun 13, 2022 | 4.800 | 5.046 | 4.504 | 4.560 | 18,950 | -0.35(-7.05%) |
Jun 10, 2022 | 4.920 | 5.039 | 4.762 | 4.906 | 19,832 | -0.02(-0.32%) |
Jun 09, 2022 | 5.400 | 5.400 | 4.861 | 4.921 | 13,429 | -0.36(-6.73%) |
Jun 08, 2022 | 5.160 | 5.376 | 5.062 | 5.276 | 9,009 | +0.19(+3.70%) |
Jun 07, 2022 | 5.280 | 5.400 | 5.088 | 5.088 | 9,095 | -0.23(-4.29%) |
Jun 06, 2022 | 5.256 | 5.400 | 5.101 | 5.316 | 11,469 | +0.07(+1.37%) |
Jun 03, 2022 | 5.243 | 5.280 | 5.040 | 5.244 | 9,063 | -0.01(-0.23%) |
Jun 02, 2022 | 4.968 | 5.256 | 4.812 | 5.256 | 7,823 | +0.30(+6.08%) |