Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.680 | 4.920 | 4.640 | 4.760 | 30,788 | +0.04(+0.85%) |
Aug 30, 2022 | 4.800 | 4.920 | 4.600 | 4.720 | 40,389 | -0.32(-6.35%) |
Aug 29, 2022 | 4.520 | 5.080 | 4.520 | 5.040 | 42,275 | +0.40(+8.62%) |
Aug 26, 2022 | 5.080 | 5.080 | 4.600 | 4.640 | 30,864 | -0.24(-4.92%) |
Aug 25, 2022 | 4.920 | 4.960 | 4.720 | 4.880 | 17,902 | +0.04(+0.83%) |
Aug 24, 2022 | 4.600 | 5.000 | 4.480 | 4.840 | 49,413 | +0.12(+2.54%) |
Aug 23, 2022 | 4.680 | 4.760 | 4.600 | 4.720 | 25,161 | -0.04(-0.84%) |
Aug 22, 2022 | 4.760 | 4.920 | 4.600 | 4.760 | 48,315 | -0.28(-5.56%) |
Aug 19, 2022 | 5.480 | 5.480 | 5.000 | 5.040 | 32,466 | -0.44(-8.03%) |
Aug 18, 2022 | 5.400 | 5.680 | 5.400 | 5.480 | 58,778 | -0.04(-0.72%) |
Aug 17, 2022 | 5.720 | 6.040 | 5.520 | 5.520 | 56,355 | -0.44(-7.38%) |
Aug 16, 2022 | 5.840 | 6.300 | 5.782 | 5.960 | 71,618 | +0.00(+0.00%) |
Aug 15, 2022 | 5.640 | 6.200 | 5.640 | 5.960 | 72,603 | +0.04(+0.68%) |
Aug 12, 2022 | 5.840 | 6.000 | 5.720 | 5.920 | 29,600 | -0.08(-1.33%) |
Aug 11, 2022 | 5.880 | 6.080 | 5.847 | 6.000 | 40,749 | +0.08(+1.35%) |
Aug 10, 2022 | 5.600 | 5.960 | 5.440 | 5.920 | 52,160 | +0.52(+9.63%) |
Aug 09, 2022 | 5.560 | 5.840 | 5.400 | 5.400 | 25,640 | -0.40(-6.90%) |
Aug 08, 2022 | 5.520 | 5.920 | 5.357 | 5.800 | 73,662 | +0.28(+5.07%) |
Aug 05, 2022 | 5.240 | 5.560 | 5.240 | 5.520 | 21,080 | +0.20(+3.76%) |
Aug 04, 2022 | 5.120 | 5.400 | 5.120 | 5.320 | 42,911 | +0.08(+1.53%) |
Aug 03, 2022 | 5.080 | 5.400 | 4.960 | 5.240 | 38,931 | +0.20(+3.97%) |
Aug 02, 2022 | 4.840 | 5.160 | 4.840 | 5.040 | 12,656 | +0.00(+0.00%) |
Aug 01, 2022 | 4.880 | 5.200 | 4.832 | 5.040 | 34,084 | -0.12(-2.33%) |
Jul 29, 2022 | 5.200 | 5.200 | 4.928 | 5.160 | 25,523 | +0.24(+4.88%) |
Jul 28, 2022 | 4.760 | 5.080 | 4.760 | 4.920 | 44,531 | -0.20(-3.91%) |
Jul 27, 2022 | 5.120 | 5.197 | 4.920 | 5.120 | 12,738 | +0.04(+0.79%) |
Jul 26, 2022 | 5.120 | 5.240 | 4.880 | 5.080 | 11,910 | -0.08(-1.55%) |
Jul 25, 2022 | 4.880 | 5.280 | 4.680 | 5.160 | 62,672 | +0.20(+4.03%) |
Jul 22, 2022 | 5.280 | 5.320 | 4.920 | 4.960 | 46,725 | -0.40(-7.46%) |
Jul 21, 2022 | 5.720 | 5.760 | 5.240 | 5.360 | 44,699 | -0.40(-6.94%) |
Jul 20, 2022 | 6.000 | 6.280 | 5.560 | 5.760 | 69,673 | -0.24(-4.00%) |
Jul 19, 2022 | 5.480 | 6.120 | 5.480 | 6.000 | 66,244 | +0.44(+7.91%) |
Jul 18, 2022 | 5.320 | 5.680 | 5.320 | 5.560 | 68,860 | +0.36(+6.92%) |
Jul 15, 2022 | 5.160 | 5.320 | 5.120 | 5.200 | 33,075 | -0.04(-0.76%) |
Jul 14, 2022 | 5.080 | 5.240 | 5.040 | 5.240 | 24,980 | +0.04(+0.77%) |
Jul 13, 2022 | 4.920 | 5.200 | 4.899 | 5.200 | 17,924 | +0.20(+4.00%) |
Jul 12, 2022 | 4.880 | 5.000 | 4.760 | 5.000 | 22,268 | +0.24(+5.04%) |
Jul 11, 2022 | 5.120 | 5.120 | 4.720 | 4.760 | 32,437 | -0.52(-9.85%) |
Jul 08, 2022 | 5.080 | 5.880 | 5.040 | 5.280 | 95,994 | +0.20(+3.94%) |
Jul 07, 2022 | 4.800 | 5.120 | 4.680 | 5.080 | 35,980 | +0.44(+9.48%) |
Jul 06, 2022 | 4.720 | 4.800 | 4.520 | 4.640 | 24,495 | -0.24(-4.92%) |
Jul 05, 2022 | 4.520 | 4.880 | 4.520 | 4.880 | 23,814 | +0.16(+3.39%) |
Jul 01, 2022 | 4.640 | 4.920 | 4.560 | 4.720 | 38,918 | +0.00(+0.00%) |
Jun 30, 2022 | 4.840 | 5.121 | 4.680 | 4.720 | 54,210 | -0.40(-7.81%) |
Jun 29, 2022 | 5.120 | 5.258 | 4.960 | 5.120 | 43,516 | -0.08(-1.54%) |
Jun 28, 2022 | 4.960 | 5.520 | 4.920 | 5.200 | 64,140 | +0.20(+4.00%) |
Jun 27, 2022 | 4.920 | 5.040 | 4.797 | 5.000 | 34,957 | +0.12(+2.46%) |
Jun 24, 2022 | 5.120 | 5.520 | 4.840 | 4.880 | 173,087 | +0.04(+0.83%) |
Jun 23, 2022 | 4.880 | 4.900 | 4.560 | 4.840 | 69,795 | +0.16(+3.42%) |
Jun 22, 2022 | 4.600 | 5.002 | 4.600 | 4.680 | 56,553 | -0.24(-4.88%) |
Jun 21, 2022 | 4.800 | 5.160 | 4.800 | 4.920 | 92,772 | +0.12(+2.50%) |
Jun 17, 2022 | 4.400 | 5.080 | 4.400 | 4.800 | 193,088 | +0.44(+10.09%) |
Jun 16, 2022 | 4.440 | 4.440 | 4.200 | 4.360 | 30,581 | -0.16(-3.54%) |
Jun 15, 2022 | 4.520 | 4.800 | 4.400 | 4.520 | 53,931 | +0.00(+0.00%) |
Jun 14, 2022 | 4.040 | 4.720 | 4.040 | 4.520 | 149,313 | +0.53(+13.34%) |
Jun 13, 2022 | 4.200 | 4.360 | 3.968 | 3.988 | 94,927 | -0.33(-7.69%) |
Jun 10, 2022 | 4.320 | 4.480 | 4.240 | 4.320 | 85,593 | +0.08(+1.89%) |
Jun 09, 2022 | 4.760 | 4.900 | 4.240 | 4.240 | 125,722 | -0.56(-11.67%) |
Jun 08, 2022 | 4.880 | 5.120 | 4.800 | 4.800 | 124,804 | +0.00(+0.00%) |
Jun 07, 2022 | 4.400 | 4.800 | 4.240 | 4.800 | 83,372 | +0.36(+8.11%) |
Jun 06, 2022 | 4.560 | 4.600 | 4.400 | 4.440 | 87,804 | +0.16(+3.74%) |
Jun 03, 2022 | 4.640 | 4.640 | 4.280 | 4.280 | 101,616 | -0.48(-10.08%) |
Jun 02, 2022 | 4.720 | 5.000 | 4.640 | 4.760 | 79,598 | +0.04(+0.85%) |