Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.021 | 5.250 | 5.002 | 5.241 | 16,174 | +0.09(+1.77%) |
Aug 30, 2022 | 5.336 | 5.336 | 5.098 | 5.150 | 14,198 | -0.19(-3.49%) |
Aug 29, 2022 | 5.164 | 5.412 | 5.164 | 5.336 | 38,508 | +0.17(+3.32%) |
Aug 26, 2022 | 5.336 | 5.374 | 5.013 | 5.164 | 34,458 | -0.14(-2.61%) |
Aug 25, 2022 | 5.231 | 5.345 | 5.117 | 5.303 | 33,578 | +0.09(+1.74%) |
Aug 24, 2022 | 5.136 | 5.241 | 5.051 | 5.212 | 36,624 | +0.13(+2.63%) |
Aug 23, 2022 | 5.222 | 5.222 | 4.917 | 5.079 | 29,099 | -0.10(-1.93%) |
Aug 22, 2022 | 4.936 | 5.203 | 4.926 | 5.179 | 85,160 | +0.24(+4.92%) |
Aug 19, 2022 | 4.650 | 4.945 | 4.593 | 4.936 | 29,031 | +0.26(+5.50%) |
Aug 18, 2022 | 4.717 | 4.717 | 4.364 | 4.678 | 32,561 | -0.04(-0.81%) |
Aug 17, 2022 | 4.774 | 4.879 | 4.669 | 4.717 | 15,554 | -0.06(-1.20%) |
Aug 16, 2022 | 4.736 | 4.917 | 4.717 | 4.774 | 55,658 | +0.07(+1.42%) |
Aug 15, 2022 | 4.564 | 4.717 | 4.478 | 4.707 | 53,884 | +0.13(+2.92%) |
Aug 12, 2022 | 4.621 | 4.650 | 4.469 | 4.574 | 30,494 | +0.01(+0.21%) |
Aug 11, 2022 | 4.383 | 4.564 | 4.383 | 4.564 | 37,725 | +0.10(+2.13%) |
Aug 10, 2022 | 4.355 | 4.640 | 4.355 | 4.469 | 55,525 | +0.16(+3.76%) |
Aug 09, 2022 | 4.307 | 4.421 | 4.307 | 4.307 | 27,748 | -0.08(-1.74%) |
Aug 08, 2022 | 4.533 | 4.559 | 4.307 | 4.383 | 18,431 | -0.09(-1.92%) |
Aug 05, 2022 | 4.497 | 4.583 | 4.320 | 4.469 | 33,862 | -0.01(-0.32%) |
Aug 04, 2022 | 4.549 | 4.549 | 4.427 | 4.483 | 14,306 | +0.01(+0.21%) |
Aug 03, 2022 | 4.549 | 4.596 | 4.417 | 4.474 | 8,039 | -0.05(-1.04%) |
Aug 02, 2022 | 4.568 | 4.568 | 4.445 | 4.521 | 14,360 | -0.09(-2.04%) |
Aug 01, 2022 | 4.389 | 4.653 | 4.380 | 4.615 | 68,732 | +0.27(+6.29%) |
Jul 29, 2022 | 4.154 | 4.380 | 4.142 | 4.342 | 38,119 | +0.10(+2.44%) |
Jul 28, 2022 | 4.219 | 4.248 | 4.135 | 4.238 | 10,936 | -0.03(-0.66%) |
Jul 27, 2022 | 4.106 | 4.267 | 4.106 | 4.267 | 21,374 | +0.16(+3.90%) |
Jul 26, 2022 | 4.210 | 4.210 | 4.097 | 4.106 | 8,077 | -0.09(-2.24%) |
Jul 25, 2022 | 4.304 | 4.304 | 4.201 | 4.201 | 13,057 | -0.06(-1.33%) |
Jul 22, 2022 | 4.314 | 4.332 | 4.219 | 4.257 | 13,141 | +0.04(+0.89%) |
Jul 21, 2022 | 4.040 | 4.248 | 4.040 | 4.219 | 35,640 | +0.22(+5.41%) |
Jul 20, 2022 | 4.073 | 4.073 | 3.993 | 4.003 | 10,965 | +0.02(+0.47%) |
Jul 19, 2022 | 3.965 | 4.092 | 3.965 | 3.984 | 29,769 | +0.08(+1.93%) |
Jul 18, 2022 | 3.899 | 3.946 | 3.767 | 3.909 | 15,558 | +0.02(+0.48%) |
Jul 15, 2022 | 3.927 | 3.937 | 3.862 | 3.890 | 13,738 | -0.04(-0.96%) |
Jul 14, 2022 | 3.984 | 3.993 | 3.862 | 3.927 | 6,493 | -0.06(-1.42%) |
Jul 13, 2022 | 4.125 | 4.125 | 3.946 | 3.984 | 32,504 | -0.17(-4.08%) |
Jul 12, 2022 | 4.135 | 4.267 | 3.899 | 4.154 | 50,940 | -0.02(-0.45%) |
Jul 11, 2022 | 4.050 | 4.257 | 4.050 | 4.172 | 35,721 | +0.15(+3.75%) |
Jul 08, 2022 | 3.862 | 4.069 | 3.796 | 4.022 | 20,193 | +0.18(+4.66%) |
Jul 07, 2022 | 3.805 | 3.909 | 3.758 | 3.843 | 19,628 | +0.02(+0.49%) |
Jul 06, 2022 | 3.795 | 3.824 | 3.795 | 3.824 | 4,981 | -0.02(-0.49%) |
Jul 05, 2022 | 3.862 | 3.862 | 3.786 | 3.843 | 18,737 | -0.02(-0.49%) |
Jul 01, 2022 | 3.843 | 3.899 | 3.805 | 3.862 | 6,030 | +0.01(+0.24%) |
Jun 30, 2022 | 3.833 | 3.863 | 3.711 | 3.852 | 27,343 | -0.05(-1.21%) |
Jun 29, 2022 | 4.028 | 4.028 | 3.871 | 3.899 | 6,482 | -0.08(-1.90%) |
Jun 28, 2022 | 3.975 | 3.975 | 3.852 | 3.975 | 6,833 | +0.05(+1.20%) |
Jun 27, 2022 | 3.880 | 4.069 | 3.835 | 3.927 | 7,101 | +0.03(+0.72%) |
Jun 24, 2022 | 3.956 | 4.003 | 3.880 | 3.899 | 9,047 | -0.01(-0.36%) |
Jun 23, 2022 | 3.956 | 3.956 | 3.814 | 3.913 | 15,283 | -0.01(-0.36%) |
Jun 22, 2022 | 4.031 | 4.031 | 3.878 | 3.927 | 4,097 | -0.12(-3.02%) |
Jun 21, 2022 | 4.078 | 4.078 | 3.873 | 4.050 | 29,636 | -0.04(-0.92%) |
Jun 17, 2022 | 3.880 | 4.229 | 3.710 | 4.088 | 105,360 | +0.29(+7.69%) |
Jun 16, 2022 | 3.767 | 3.843 | 3.673 | 3.796 | 77,761 | +0.01(+0.25%) |
Jun 15, 2022 | 3.833 | 3.880 | 3.767 | 3.786 | 14,909 | -0.06(-1.47%) |
Jun 14, 2022 | 3.786 | 3.851 | 3.779 | 3.843 | 7,485 | +0.06(+1.49%) |
Jun 13, 2022 | 3.796 | 3.833 | 3.720 | 3.786 | 42,596 | -0.01(-0.25%) |
Jun 10, 2022 | 3.862 | 3.880 | 3.777 | 3.796 | 16,514 | -0.07(-1.71%) |
Jun 09, 2022 | 3.909 | 3.946 | 3.814 | 3.862 | 7,072 | -0.08(-1.91%) |
Jun 08, 2022 | 3.899 | 3.937 | 3.862 | 3.937 | 15,832 | +0.04(+0.97%) |
Jun 07, 2022 | 3.862 | 3.956 | 3.843 | 3.899 | 30,640 | +0.05(+1.22%) |
Jun 06, 2022 | 3.956 | 3.975 | 3.843 | 3.852 | 19,293 | -0.15(-3.76%) |
Jun 03, 2022 | 3.965 | 4.059 | 3.956 | 4.003 | 18,756 | -0.01(-0.23%) |
Jun 02, 2022 | 3.956 | 4.059 | 3.956 | 4.012 | 11,937 | +0.02(+0.47%) |