Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.240 | 4.340 | 4.200 | 4.280 | 208,164 | +0.08(+1.90%) |
Aug 30, 2022 | 4.400 | 4.440 | 4.160 | 4.200 | 248,489 | -0.24(-5.41%) |
Aug 29, 2022 | 4.240 | 4.440 | 4.211 | 4.440 | 226,047 | +0.08(+1.83%) |
Aug 26, 2022 | 4.600 | 4.680 | 4.320 | 4.360 | 431,050 | -0.20(-4.39%) |
Aug 25, 2022 | 4.440 | 4.680 | 4.360 | 4.560 | 639,640 | +0.20(+4.59%) |
Aug 24, 2022 | 4.120 | 4.400 | 4.080 | 4.360 | 510,506 | +0.24(+5.83%) |
Aug 23, 2022 | 4.080 | 4.240 | 4.040 | 4.120 | 510,582 | +0.00(+0.00%) |
Aug 22, 2022 | 4.120 | 4.147 | 4.000 | 4.120 | 522,962 | +0.00(+0.00%) |
Aug 19, 2022 | 4.360 | 4.400 | 4.040 | 4.120 | 1,120,848 | -0.28(-6.36%) |
Aug 18, 2022 | 4.560 | 4.600 | 4.360 | 4.400 | 491,493 | -0.16(-3.51%) |
Aug 17, 2022 | 4.680 | 4.880 | 4.560 | 4.560 | 702,327 | -0.20(-4.20%) |
Aug 16, 2022 | 4.960 | 4.960 | 4.680 | 4.760 | 729,370 | -0.20(-4.03%) |
Aug 15, 2022 | 4.680 | 5.080 | 4.560 | 4.960 | 1,126,870 | +0.24(+5.08%) |
Aug 12, 2022 | 4.520 | 4.720 | 4.469 | 4.720 | 283,850 | +0.28(+6.31%) |
Aug 11, 2022 | 4.560 | 4.800 | 4.440 | 4.440 | 516,323 | -0.08(-1.77%) |
Aug 10, 2022 | 4.480 | 4.560 | 4.320 | 4.520 | 353,435 | +0.16(+3.67%) |
Aug 09, 2022 | 4.680 | 4.720 | 4.320 | 4.360 | 350,613 | -0.40(-8.40%) |
Aug 08, 2022 | 4.480 | 4.800 | 4.360 | 4.760 | 855,254 | +0.32(+7.21%) |
Aug 05, 2022 | 4.320 | 4.480 | 4.247 | 4.440 | 249,433 | +0.04(+0.91%) |
Aug 04, 2022 | 4.560 | 4.600 | 4.320 | 4.400 | 326,454 | -0.12(-2.65%) |
Aug 03, 2022 | 4.520 | 4.640 | 4.440 | 4.520 | 234,960 | +0.00(+0.00%) |
Aug 02, 2022 | 4.240 | 4.560 | 4.200 | 4.520 | 525,092 | +0.24(+5.61%) |
Aug 01, 2022 | 4.280 | 4.320 | 4.200 | 4.280 | 293,532 | +0.00(+0.00%) |
Jul 29, 2022 | 4.160 | 4.320 | 4.080 | 4.280 | 389,574 | +0.04(+0.94%) |
Jul 28, 2022 | 4.080 | 4.280 | 4.040 | 4.240 | 359,251 | +0.16(+3.92%) |
Jul 27, 2022 | 4.040 | 4.120 | 4.000 | 4.080 | 158,595 | +0.04(+0.99%) |
Jul 26, 2022 | 4.120 | 4.160 | 4.000 | 4.040 | 171,351 | -0.12(-2.88%) |
Jul 25, 2022 | 4.200 | 4.240 | 4.040 | 4.160 | 832,930 | -0.04(-0.95%) |
Jul 22, 2022 | 4.440 | 4.522 | 4.120 | 4.200 | 835,195 | -0.24(-5.41%) |
Jul 21, 2022 | 4.720 | 4.720 | 4.400 | 4.440 | 540,359 | -0.20(-4.31%) |
Jul 20, 2022 | 4.320 | 4.800 | 4.260 | 4.640 | 1,530,168 | +0.32(+7.41%) |
Jul 19, 2022 | 4.400 | 4.480 | 4.241 | 4.320 | 656,471 | +0.08(+1.89%) |
Jul 18, 2022 | 4.040 | 4.400 | 4.040 | 4.240 | 1,216,157 | +0.18(+4.43%) |
Jul 15, 2022 | 4.240 | 4.279 | 4.000 | 4.060 | 446,689 | -0.14(-3.33%) |
Jul 14, 2022 | 4.200 | 4.280 | 3.800 | 4.200 | 1,516,489 | -0.12(-2.78%) |
Jul 13, 2022 | 4.240 | 4.400 | 4.160 | 4.320 | 643,258 | +0.04(+0.93%) |
Jul 12, 2022 | 4.080 | 4.400 | 4.060 | 4.280 | 340,755 | +0.20(+4.90%) |
Jul 11, 2022 | 4.120 | 4.185 | 4.000 | 4.080 | 327,896 | -0.12(-2.86%) |
Jul 08, 2022 | 4.160 | 4.200 | 4.040 | 4.200 | 369,913 | +0.00(+0.00%) |
Jul 07, 2022 | 4.040 | 4.200 | 4.000 | 4.200 | 397,883 | +0.20(+5.00%) |
Jul 06, 2022 | 3.760 | 4.120 | 3.760 | 4.000 | 284,225 | +0.18(+4.76%) |
Jul 05, 2022 | 3.681 | 3.852 | 3.600 | 3.818 | 202,240 | +0.06(+1.53%) |
Jul 01, 2022 | 3.705 | 3.806 | 3.684 | 3.761 | 101,887 | +0.09(+2.52%) |
Jun 30, 2022 | 3.800 | 3.804 | 3.640 | 3.668 | 171,576 | -0.21(-5.45%) |
Jun 29, 2022 | 4.040 | 4.040 | 3.840 | 3.880 | 401,392 | -0.16(-3.96%) |
Jun 28, 2022 | 4.440 | 4.480 | 4.040 | 4.040 | 512,866 | -0.32(-7.34%) |
Jun 27, 2022 | 4.280 | 4.360 | 4.120 | 4.360 | 456,132 | +0.12(+2.83%) |
Jun 24, 2022 | 4.000 | 4.280 | 3.986 | 4.240 | 719,690 | +0.30(+7.52%) |
Jun 23, 2022 | 3.721 | 3.977 | 3.716 | 3.944 | 312,122 | +0.22(+5.97%) |
Jun 22, 2022 | 3.760 | 3.859 | 3.710 | 3.722 | 243,759 | -0.04(-1.00%) |
Jun 21, 2022 | 3.880 | 3.880 | 3.759 | 3.759 | 298,839 | -0.01(-0.15%) |
Jun 17, 2022 | 3.645 | 3.872 | 3.645 | 3.765 | 216,348 | +0.09(+2.45%) |
Jun 16, 2022 | 3.800 | 3.871 | 3.640 | 3.675 | 428,334 | -0.23(-5.94%) |
Jun 15, 2022 | 3.756 | 3.956 | 3.686 | 3.907 | 501,457 | +0.18(+4.74%) |
Jun 14, 2022 | 3.720 | 3.848 | 3.686 | 3.730 | 510,015 | -0.03(-0.81%) |
Jun 13, 2022 | 3.960 | 4.000 | 3.760 | 3.760 | 673,496 | -0.44(-10.47%) |
Jun 10, 2022 | 4.280 | 4.320 | 4.120 | 4.200 | 785,919 | -0.12(-2.78%) |
Jun 09, 2022 | 4.480 | 4.600 | 4.280 | 4.320 | 733,623 | -0.24(-5.26%) |
Jun 08, 2022 | 4.520 | 4.720 | 4.480 | 4.560 | 654,246 | +0.00(+0.00%) |
Jun 07, 2022 | 4.280 | 4.560 | 4.280 | 4.560 | 595,887 | +0.24(+5.56%) |
Jun 06, 2022 | 4.520 | 4.540 | 4.280 | 4.320 | 862,085 | -0.16(-3.57%) |
Jun 03, 2022 | 4.560 | 4.600 | 4.440 | 4.480 | 832,330 | -0.04(-0.88%) |
Jun 02, 2022 | 4.440 | 4.680 | 4.320 | 4.520 | 1,176,224 | +0.08(+1.80%) |