Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.263 | 5.295 | 5.119 | 5.164 | 1,870,976 | -0.18(-3.38%) |
Aug 30, 2022 | 5.426 | 5.435 | 5.322 | 5.344 | 1,468,628 | -0.05(-0.84%) |
Aug 29, 2022 | 5.354 | 5.462 | 5.335 | 5.390 | 713,136 | +0.03(+0.51%) |
Aug 26, 2022 | 5.399 | 5.457 | 5.340 | 5.363 | 794,072 | -0.01(-0.17%) |
Aug 25, 2022 | 5.281 | 5.394 | 5.254 | 5.372 | 965,873 | +0.10(+1.88%) |
Aug 24, 2022 | 5.272 | 5.335 | 5.259 | 5.272 | 753,835 | -0.01(-0.17%) |
Aug 23, 2022 | 5.236 | 5.313 | 5.236 | 5.281 | 854,853 | +0.10(+1.92%) |
Aug 22, 2022 | 5.182 | 5.209 | 5.128 | 5.182 | 1,617,895 | -0.05(-1.03%) |
Aug 19, 2022 | 5.236 | 5.263 | 5.186 | 5.236 | 1,385,269 | -0.07(-1.36%) |
Aug 18, 2022 | 5.299 | 5.326 | 5.245 | 5.308 | 1,294,633 | +0.03(+0.51%) |
Aug 17, 2022 | 5.236 | 5.317 | 5.223 | 5.281 | 1,332,904 | +0.00(+0.00%) |
Aug 16, 2022 | 5.290 | 5.326 | 5.259 | 5.281 | 557,812 | -0.05(-1.02%) |
Aug 15, 2022 | 5.263 | 5.335 | 5.254 | 5.335 | 1,004,406 | -0.01(-0.20%) |
Aug 12, 2022 | 5.337 | 5.363 | 5.306 | 5.346 | 1,021,043 | +0.05(+1.01%) |
Aug 11, 2022 | 5.320 | 5.324 | 5.253 | 5.293 | 1,642,509 | +0.01(+0.17%) |
Aug 10, 2022 | 5.257 | 5.355 | 5.248 | 5.284 | 1,300,005 | +0.12(+2.24%) |
Aug 09, 2022 | 5.177 | 5.204 | 5.102 | 5.168 | 1,397,936 | +0.03(+0.52%) |
Aug 08, 2022 | 5.133 | 5.160 | 5.088 | 5.142 | 1,068,256 | +0.06(+1.23%) |
Aug 05, 2022 | 4.848 | 5.079 | 4.839 | 5.079 | 1,573,091 | +0.15(+3.07%) |
Aug 04, 2022 | 4.839 | 4.937 | 4.826 | 4.928 | 1,579,646 | +0.12(+2.59%) |
Aug 03, 2022 | 4.759 | 4.839 | 4.724 | 4.804 | 3,331,973 | +0.12(+2.47%) |
Aug 02, 2022 | 4.777 | 4.804 | 4.688 | 4.688 | 2,922,556 | -0.08(-1.68%) |
Aug 01, 2022 | 4.804 | 4.839 | 4.724 | 4.768 | 2,610,753 | -0.11(-2.19%) |
Jul 29, 2022 | 4.857 | 4.950 | 4.839 | 4.875 | 1,953,774 | +0.00(+0.00%) |
Jul 28, 2022 | 4.733 | 4.902 | 4.706 | 4.875 | 1,297,885 | +0.18(+3.79%) |
Jul 27, 2022 | 4.661 | 4.733 | 4.644 | 4.697 | 2,139,458 | +0.05(+1.15%) |
Jul 26, 2022 | 4.608 | 4.693 | 4.590 | 4.644 | 1,863,053 | +0.00(+0.00%) |
Jul 25, 2022 | 4.537 | 4.644 | 4.528 | 4.644 | 1,770,014 | +0.20(+4.40%) |
Jul 22, 2022 | 4.590 | 4.590 | 4.426 | 4.448 | 1,621,911 | -0.14(-3.10%) |
Jul 21, 2022 | 4.581 | 4.626 | 4.541 | 4.590 | 1,153,806 | -0.04(-0.77%) |
Jul 20, 2022 | 4.715 | 4.719 | 4.590 | 4.626 | 1,594,442 | -0.06(-1.33%) |
Jul 19, 2022 | 4.546 | 4.701 | 4.528 | 4.688 | 1,817,570 | +0.15(+3.33%) |
Jul 18, 2022 | 4.501 | 4.581 | 4.501 | 4.537 | 1,603,027 | +0.06(+1.39%) |
Jul 15, 2022 | 4.377 | 4.501 | 4.354 | 4.475 | 1,865,205 | +0.10(+2.24%) |
Jul 14, 2022 | 4.412 | 4.412 | 4.328 | 4.377 | 1,728,723 | -0.11(-2.38%) |
Jul 13, 2022 | 4.519 | 4.572 | 4.466 | 4.483 | 2,608,650 | -0.04(-0.98%) |
Jul 12, 2022 | 4.546 | 4.590 | 4.519 | 4.528 | 1,544,258 | -0.09(-1.93%) |
Jul 11, 2022 | 4.733 | 4.733 | 4.595 | 4.617 | 967,350 | -0.19(-3.89%) |
Jul 08, 2022 | 4.795 | 4.821 | 4.741 | 4.804 | 1,859,669 | +0.05(+1.12%) |
Jul 07, 2022 | 4.733 | 4.768 | 4.724 | 4.750 | 1,554,438 | +0.09(+1.91%) |
Jul 06, 2022 | 4.733 | 4.781 | 4.626 | 4.661 | 1,253,978 | -0.11(-2.24%) |
Jul 05, 2022 | 4.688 | 4.768 | 4.626 | 4.768 | 3,007,226 | -0.11(-2.19%) |
Jul 01, 2022 | 4.795 | 4.910 | 4.759 | 4.875 | 1,503,652 | -0.01(-0.18%) |
Jun 30, 2022 | 4.848 | 4.955 | 4.821 | 4.884 | 1,890,521 | -0.09(-1.79%) |
Jun 29, 2022 | 5.062 | 5.071 | 4.924 | 4.973 | 702,293 | -0.01(-0.18%) |
Jun 28, 2022 | 5.115 | 5.142 | 4.982 | 4.982 | 686,519 | -0.06(-1.23%) |
Jun 27, 2022 | 4.999 | 5.088 | 4.977 | 5.044 | 851,324 | +0.08(+1.61%) |
Jun 24, 2022 | 4.991 | 5.075 | 4.964 | 4.964 | 617,848 | -0.06(-1.24%) |
Jun 23, 2022 | 5.133 | 5.133 | 5.008 | 5.026 | 897,503 | -0.16(-3.09%) |
Jun 22, 2022 | 5.204 | 5.280 | 5.177 | 5.186 | 1,251,364 | -0.12(-2.18%) |
Jun 21, 2022 | 5.257 | 5.311 | 5.226 | 5.302 | 1,448,061 | +0.15(+2.94%) |
Jun 17, 2022 | 5.213 | 5.226 | 5.044 | 5.151 | 3,978,348 | +0.01(+0.17%) |
Jun 16, 2022 | 5.231 | 5.240 | 5.115 | 5.142 | 1,025,790 | -0.20(-3.83%) |
Jun 15, 2022 | 5.302 | 5.409 | 5.248 | 5.346 | 1,502,176 | +0.12(+2.39%) |
Jun 14, 2022 | 5.293 | 5.324 | 5.177 | 5.222 | 1,250,297 | -0.02(-0.34%) |
Jun 13, 2022 | 5.391 | 5.409 | 5.204 | 5.240 | 1,856,036 | -0.29(-5.31%) |
Jun 10, 2022 | 5.542 | 5.551 | 5.409 | 5.533 | 3,347,058 | -0.11(-1.89%) |
Jun 09, 2022 | 5.667 | 5.733 | 5.640 | 5.640 | 2,803,100 | -0.07(-1.25%) |
Jun 08, 2022 | 5.773 | 5.813 | 5.702 | 5.711 | 714,911 | -0.08(-1.38%) |
Jun 07, 2022 | 5.791 | 5.818 | 5.693 | 5.791 | 2,014,195 | -0.18(-2.98%) |
Jun 06, 2022 | 6.049 | 6.049 | 5.929 | 5.969 | 836,244 | -0.02(-0.30%) |
Jun 03, 2022 | 6.005 | 6.040 | 5.938 | 5.987 | 891,655 | -0.11(-1.75%) |
Jun 02, 2022 | 6.165 | 6.165 | 5.996 | 6.094 | 1,493,589 | -0.02(-0.29%) |