Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.136 | 4.319 | 4.053 | 4.286 | 2,149,917 | +0.25(+6.19%) |
Aug 30, 2022 | 4.211 | 4.211 | 3.949 | 4.036 | 1,663,196 | -0.17(-4.15%) |
Aug 29, 2022 | 4.369 | 4.486 | 4.203 | 4.211 | 1,692,839 | -0.20(-4.53%) |
Aug 26, 2022 | 4.452 | 4.494 | 4.257 | 4.411 | 3,943,544 | +0.15(+3.52%) |
Aug 25, 2022 | 4.061 | 4.369 | 4.041 | 4.261 | 3,283,237 | +0.32(+8.02%) |
Aug 24, 2022 | 3.712 | 4.053 | 3.703 | 3.945 | 2,111,852 | +0.18(+4.87%) |
Aug 23, 2022 | 3.753 | 3.845 | 3.687 | 3.762 | 1,143,064 | +0.02(+0.67%) |
Aug 22, 2022 | 3.712 | 3.795 | 3.637 | 3.737 | 1,657,241 | +0.01(+0.22%) |
Aug 19, 2022 | 3.737 | 3.778 | 3.695 | 3.728 | 1,096,971 | -0.06(-1.54%) |
Aug 18, 2022 | 3.703 | 3.787 | 3.652 | 3.787 | 1,333,115 | +0.07(+2.02%) |
Aug 17, 2022 | 3.953 | 3.953 | 3.703 | 3.712 | 1,494,050 | -0.23(-5.91%) |
Aug 16, 2022 | 3.945 | 4.028 | 3.903 | 3.945 | 1,125,542 | -0.06(-1.46%) |
Aug 15, 2022 | 3.853 | 4.070 | 3.803 | 4.003 | 1,448,003 | +0.12(+3.00%) |
Aug 12, 2022 | 3.762 | 3.982 | 3.762 | 3.887 | 1,498,979 | +0.02(+0.43%) |
Aug 11, 2022 | 3.853 | 4.144 | 3.837 | 3.870 | 2,115,164 | +0.05(+1.31%) |
Aug 10, 2022 | 3.778 | 3.832 | 3.691 | 3.820 | 1,535,657 | +0.07(+2.00%) |
Aug 09, 2022 | 3.762 | 3.783 | 3.695 | 3.745 | 1,458,195 | -0.01(-0.22%) |
Aug 08, 2022 | 3.745 | 3.828 | 3.666 | 3.753 | 1,986,841 | +0.02(+0.45%) |
Aug 05, 2022 | 3.803 | 3.820 | 3.728 | 3.737 | 1,199,919 | -0.16(-4.06%) |
Aug 04, 2022 | 3.878 | 3.936 | 3.762 | 3.895 | 1,747,158 | +0.10(+2.63%) |
Aug 03, 2022 | 3.720 | 3.820 | 3.695 | 3.795 | 1,517,457 | +0.07(+2.01%) |
Aug 02, 2022 | 3.504 | 3.774 | 3.504 | 3.720 | 2,365,974 | +0.15(+4.20%) |
Aug 01, 2022 | 3.703 | 3.745 | 3.570 | 3.570 | 2,606,550 | -0.16(-4.24%) |
Jul 29, 2022 | 3.687 | 3.795 | 3.654 | 3.728 | 3,911,988 | -0.07(-1.97%) |
Jul 28, 2022 | 3.820 | 3.832 | 3.695 | 3.803 | 1,463,731 | -0.02(-0.65%) |
Jul 27, 2022 | 3.845 | 3.895 | 3.737 | 3.828 | 1,324,437 | +0.02(+0.66%) |
Jul 26, 2022 | 3.895 | 3.895 | 3.703 | 3.803 | 2,217,430 | -0.07(-1.72%) |
Jul 25, 2022 | 3.795 | 3.870 | 3.733 | 3.870 | 1,242,973 | +0.12(+3.33%) |
Jul 22, 2022 | 3.895 | 3.912 | 3.724 | 3.745 | 1,516,135 | -0.18(-4.66%) |
Jul 21, 2022 | 3.828 | 3.986 | 3.778 | 3.928 | 1,703,939 | +0.07(+1.94%) |
Jul 20, 2022 | 3.903 | 3.974 | 3.791 | 3.853 | 1,800,707 | -0.05(-1.28%) |
Jul 19, 2022 | 3.828 | 3.978 | 3.787 | 3.903 | 1,757,675 | +0.12(+3.08%) |
Jul 18, 2022 | 3.862 | 3.974 | 3.778 | 3.787 | 2,090,811 | +0.07(+1.79%) |
Jul 15, 2022 | 3.745 | 3.753 | 3.624 | 3.720 | 2,530,922 | -0.02(-0.45%) |
Jul 14, 2022 | 3.920 | 3.920 | 3.687 | 3.737 | 3,141,354 | -0.19(-4.87%) |
Jul 13, 2022 | 3.828 | 3.970 | 3.804 | 3.928 | 1,844,107 | +0.01(+0.21%) |
Jul 12, 2022 | 3.995 | 4.099 | 3.920 | 3.920 | 2,480,051 | -0.07(-1.87%) |
Jul 11, 2022 | 4.061 | 4.128 | 3.983 | 3.995 | 2,875,029 | -0.22(-5.33%) |
Jul 08, 2022 | 4.219 | 4.294 | 4.136 | 4.219 | 2,079,042 | -0.05(-1.17%) |
Jul 07, 2022 | 4.203 | 4.386 | 4.186 | 4.269 | 2,041,879 | +0.15(+3.64%) |
Jul 06, 2022 | 4.278 | 4.278 | 4.003 | 4.120 | 2,967,429 | -0.23(-5.35%) |
Jul 05, 2022 | 4.278 | 4.361 | 4.203 | 4.353 | 1,757,783 | -0.06(-1.32%) |
Jul 01, 2022 | 4.170 | 4.436 | 4.120 | 4.411 | 1,848,199 | +0.21(+4.95%) |
Jun 30, 2022 | 4.155 | 4.224 | 4.098 | 4.203 | 3,110,647 | -0.10(-2.32%) |
Jun 29, 2022 | 4.419 | 4.452 | 4.257 | 4.303 | 1,763,373 | -0.17(-3.72%) |
Jun 28, 2022 | 4.419 | 4.569 | 4.386 | 4.469 | 3,128,952 | +0.10(+2.29%) |
Jun 27, 2022 | 4.294 | 4.544 | 4.261 | 4.369 | 3,137,866 | +0.21(+5.00%) |
Jun 24, 2022 | 4.211 | 4.274 | 4.103 | 4.161 | 2,902,194 | +0.01(+0.20%) |
Jun 23, 2022 | 4.178 | 4.311 | 4.016 | 4.153 | 3,426,151 | +0.02(+0.40%) |
Jun 22, 2022 | 4.120 | 4.348 | 4.086 | 4.136 | 2,477,595 | -0.06(-1.39%) |
Jun 21, 2022 | 4.411 | 4.452 | 4.178 | 4.194 | 3,486,389 | -0.15(-3.36%) |
Jun 17, 2022 | 4.353 | 4.527 | 4.290 | 4.340 | 2,812,700 | +0.18(+4.30%) |
Jun 16, 2022 | 4.386 | 4.394 | 4.096 | 4.161 | 2,883,697 | -0.42(-9.09%) |
Jun 15, 2022 | 4.344 | 4.652 | 4.294 | 4.577 | 3,174,272 | +0.32(+7.42%) |
Jun 14, 2022 | 4.303 | 4.411 | 4.170 | 4.261 | 3,450,818 | +0.06(+1.39%) |
Jun 13, 2022 | 4.170 | 4.244 | 3.945 | 4.203 | 3,668,693 | -0.17(-3.99%) |
Jun 10, 2022 | 4.885 | 4.885 | 4.353 | 4.378 | 5,126,626 | -0.45(-9.31%) |
Jun 09, 2022 | 4.960 | 4.993 | 4.794 | 4.827 | 3,201,295 | -0.35(-6.75%) |
Jun 08, 2022 | 5.226 | 5.559 | 5.152 | 5.177 | 4,167,812 | -0.02(-0.32%) |
Jun 07, 2022 | 4.877 | 5.293 | 4.877 | 5.193 | 2,689,764 | -0.02(-0.32%) |
Jun 06, 2022 | 5.335 | 5.534 | 5.093 | 5.210 | 3,578,147 | +0.12(+2.45%) |
Jun 03, 2022 | 4.960 | 5.093 | 4.835 | 5.085 | 4,271,964 | +0.03(+0.66%) |
Jun 02, 2022 | 5.077 | 5.226 | 4.943 | 5.052 | 2,861,256 | -0.04(-0.82%) |