Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.090 | 4.430 | 4.030 | 4.350 | 226,600 | +0.22(+5.33%) |
Aug 30, 2022 | 4.020 | 4.350 | 3.940 | 4.130 | 643,343 | +0.11(+2.74%) |
Aug 29, 2022 | 3.930 | 4.060 | 3.820 | 4.020 | 270,199 | +0.07(+1.77%) |
Aug 26, 2022 | 4.000 | 4.100 | 3.900 | 3.950 | 676,662 | -0.03(-0.75%) |
Aug 25, 2022 | 3.920 | 4.060 | 3.830 | 3.980 | 76,008 | +0.05(+1.27%) |
Aug 24, 2022 | 3.860 | 3.964 | 3.800 | 3.930 | 139,979 | +0.07(+1.81%) |
Aug 23, 2022 | 3.770 | 3.990 | 3.630 | 3.860 | 133,212 | +0.06(+1.58%) |
Aug 22, 2022 | 3.880 | 3.960 | 3.617 | 3.800 | 301,257 | -0.04(-1.04%) |
Aug 19, 2022 | 4.140 | 4.260 | 3.790 | 3.840 | 54,052 | -0.48(-11.11%) |
Aug 18, 2022 | 4.300 | 4.530 | 4.290 | 4.320 | 144,990 | +0.08(+1.89%) |
Aug 17, 2022 | 4.280 | 4.500 | 4.220 | 4.240 | 134,172 | -0.04(-0.93%) |
Aug 16, 2022 | 3.960 | 4.522 | 3.960 | 4.280 | 156,849 | +0.39(+10.03%) |
Aug 15, 2022 | 4.180 | 4.365 | 3.890 | 3.890 | 108,880 | -0.37(-8.69%) |
Aug 12, 2022 | 4.170 | 4.420 | 4.010 | 4.260 | 29,827 | -0.02(-0.47%) |
Aug 11, 2022 | 4.710 | 5.082 | 4.220 | 4.280 | 40,261 | -0.47(-9.89%) |
Aug 10, 2022 | 4.810 | 4.840 | 4.290 | 4.750 | 96,316 | -0.26(-5.19%) |
Aug 09, 2022 | 5.150 | 5.690 | 5.010 | 5.010 | 48,745 | -0.17(-3.28%) |
Aug 08, 2022 | 5.500 | 5.675 | 4.940 | 5.180 | 105,047 | -0.23(-4.25%) |
Aug 05, 2022 | 5.080 | 5.620 | 4.880 | 5.410 | 31,993 | +0.29(+5.66%) |
Aug 04, 2022 | 4.810 | 5.200 | 4.750 | 5.120 | 31,829 | +0.38(+8.02%) |
Aug 03, 2022 | 4.530 | 4.770 | 4.390 | 4.740 | 30,319 | +0.22(+4.87%) |
Aug 02, 2022 | 4.450 | 4.790 | 4.322 | 4.520 | 255,139 | +0.05(+1.12%) |
Aug 01, 2022 | 4.330 | 4.600 | 4.180 | 4.470 | 46,615 | +0.15(+3.47%) |
Jul 29, 2022 | 4.290 | 4.577 | 4.060 | 4.320 | 422,491 | -0.01(-0.23%) |
Jul 28, 2022 | 4.470 | 4.800 | 4.280 | 4.330 | 147,958 | -0.22(-4.84%) |
Jul 27, 2022 | 4.540 | 4.625 | 4.080 | 4.550 | 61,848 | +0.14(+3.17%) |
Jul 26, 2022 | 4.520 | 4.664 | 4.340 | 4.410 | 23,597 | -0.12(-2.65%) |
Jul 25, 2022 | 4.450 | 4.770 | 4.385 | 4.530 | 43,905 | +0.02(+0.44%) |
Jul 22, 2022 | 5.270 | 5.270 | 4.420 | 4.510 | 34,724 | -0.70(-13.44%) |
Jul 21, 2022 | 5.300 | 5.540 | 5.170 | 5.210 | 46,886 | -0.15(-2.80%) |
Jul 20, 2022 | 4.920 | 5.360 | 4.900 | 5.360 | 1,177,082 | +0.36(+7.20%) |
Jul 19, 2022 | 5.290 | 5.340 | 4.810 | 5.000 | 53,519 | -0.06(-1.19%) |
Jul 18, 2022 | 5.400 | 5.400 | 4.750 | 5.060 | 90,842 | -0.15(-2.88%) |
Jul 15, 2022 | 5.020 | 5.310 | 4.930 | 5.210 | 13,177 | +0.23(+4.62%) |
Jul 14, 2022 | 5.250 | 5.250 | 4.980 | 4.980 | 13,259 | -0.27(-5.14%) |
Jul 13, 2022 | 4.820 | 5.750 | 4.820 | 5.250 | 55,022 | +0.20(+3.96%) |
Jul 12, 2022 | 5.350 | 5.970 | 4.910 | 5.050 | 31,603 | -0.22(-4.17%) |
Jul 11, 2022 | 5.940 | 6.040 | 5.225 | 5.270 | 180,533 | -0.64(-10.83%) |
Jul 08, 2022 | 5.700 | 6.090 | 5.487 | 5.910 | 61,946 | +0.17(+2.96%) |
Jul 07, 2022 | 4.950 | 5.930 | 4.870 | 5.740 | 185,624 | +0.88(+18.11%) |
Jul 06, 2022 | 5.050 | 5.050 | 4.730 | 4.860 | 34,111 | -0.12(-2.41%) |
Jul 05, 2022 | 4.880 | 5.250 | 4.830 | 4.980 | 72,302 | -0.19(-3.68%) |
Jul 01, 2022 | 4.920 | 5.460 | 4.920 | 5.170 | 90,914 | +0.30(+6.16%) |
Jun 30, 2022 | 5.010 | 5.020 | 4.770 | 4.870 | 117,000 | -0.12(-2.40%) |
Jun 29, 2022 | 4.640 | 5.210 | 4.560 | 4.990 | 119,163 | +0.38(+8.24%) |
Jun 28, 2022 | 4.660 | 4.840 | 4.560 | 4.610 | 64,011 | +0.09(+1.99%) |
Jun 27, 2022 | 4.560 | 4.590 | 4.370 | 4.520 | 81,011 | -0.08(-1.74%) |
Jun 24, 2022 | 4.920 | 4.964 | 4.570 | 4.600 | 85,086 | -0.29(-5.93%) |
Jun 23, 2022 | 5.050 | 5.221 | 4.730 | 4.890 | 78,863 | -0.16(-3.17%) |
Jun 22, 2022 | 4.910 | 5.200 | 4.870 | 5.050 | 57,486 | +0.18(+3.70%) |
Jun 21, 2022 | 4.930 | 5.270 | 4.760 | 4.870 | 133,007 | -0.06(-1.22%) |
Jun 17, 2022 | 4.250 | 5.140 | 4.170 | 4.930 | 346,068 | +0.79(+19.08%) |
Jun 16, 2022 | 4.220 | 4.300 | 3.940 | 4.140 | 86,754 | -0.12(-2.82%) |
Jun 15, 2022 | 3.960 | 4.280 | 3.916 | 4.260 | 147,856 | +0.30(+7.58%) |
Jun 14, 2022 | 3.890 | 4.080 | 3.890 | 3.960 | 126,847 | +0.15(+3.94%) |
Jun 13, 2022 | 3.660 | 3.860 | 3.590 | 3.810 | 141,034 | +0.03(+0.79%) |
Jun 10, 2022 | 3.640 | 3.870 | 3.610 | 3.780 | 201,114 | +0.09(+2.44%) |
Jun 09, 2022 | 3.690 | 3.870 | 3.570 | 3.690 | 233,027 | +0.00(+0.00%) |
Jun 08, 2022 | 3.410 | 3.900 | 3.260 | 3.690 | 444,983 | +0.28(+8.21%) |
Jun 07, 2022 | 3.120 | 3.430 | 3.110 | 3.410 | 322,975 | +0.23(+7.23%) |
Jun 06, 2022 | 3.340 | 3.360 | 3.170 | 3.180 | 5,782,588 | -0.05(-1.55%) |
Jun 03, 2022 | 3.140 | 3.410 | 2.885 | 3.230 | 771,515 | -0.02(-0.62%) |
Jun 02, 2022 | 4.440 | 4.490 | 3.220 | 3.250 | 1,521,228 | -1.25(-27.78%) |