Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.882 | 3.981 | 3.832 | 3.902 | 4,655,337 | -0.02(-0.51%) |
Aug 30, 2022 | 4.011 | 4.040 | 3.852 | 3.922 | 5,256,571 | -0.09(-2.22%) |
Aug 29, 2022 | 4.001 | 4.144 | 3.941 | 4.011 | 5,060,385 | -0.03(-0.74%) |
Aug 26, 2022 | 4.318 | 4.357 | 3.991 | 4.040 | 6,237,568 | -0.27(-6.21%) |
Aug 25, 2022 | 4.288 | 4.328 | 4.224 | 4.308 | 3,420,592 | +0.07(+1.64%) |
Aug 24, 2022 | 4.090 | 4.258 | 4.030 | 4.238 | 3,985,501 | +0.13(+3.13%) |
Aug 23, 2022 | 4.021 | 4.248 | 4.011 | 4.110 | 4,736,072 | +0.12(+2.98%) |
Aug 22, 2022 | 3.961 | 4.040 | 3.912 | 3.991 | 4,692,621 | -0.04(-0.98%) |
Aug 19, 2022 | 4.209 | 4.209 | 4.021 | 4.030 | 5,555,613 | -0.24(-5.57%) |
Aug 18, 2022 | 4.229 | 4.298 | 4.179 | 4.268 | 3,401,504 | +0.07(+1.56%) |
Aug 17, 2022 | 4.410 | 4.420 | 4.143 | 4.203 | 5,897,355 | -0.29(-6.39%) |
Aug 16, 2022 | 4.420 | 4.509 | 4.361 | 4.489 | 3,996,143 | +0.07(+1.57%) |
Aug 15, 2022 | 4.460 | 4.470 | 4.311 | 4.420 | 4,104,555 | -0.15(-3.25%) |
Aug 12, 2022 | 4.529 | 4.608 | 4.450 | 4.568 | 4,713,938 | +0.10(+2.21%) |
Aug 11, 2022 | 4.598 | 4.697 | 4.450 | 4.470 | 5,473,587 | -0.08(-1.74%) |
Aug 10, 2022 | 4.638 | 4.647 | 4.450 | 4.549 | 6,424,658 | +0.00(+0.00%) |
Aug 09, 2022 | 4.618 | 4.652 | 4.450 | 4.549 | 4,645,377 | -0.04(-0.86%) |
Aug 08, 2022 | 4.667 | 4.735 | 4.578 | 4.588 | 7,333,456 | -0.01(-0.22%) |
Aug 05, 2022 | 4.598 | 4.608 | 4.435 | 4.598 | 5,663,377 | -0.09(-1.90%) |
Aug 04, 2022 | 4.430 | 4.816 | 4.311 | 4.687 | 6,818,410 | +0.33(+7.48%) |
Aug 03, 2022 | 4.450 | 4.450 | 4.262 | 4.361 | 4,742,266 | -0.03(-0.68%) |
Aug 02, 2022 | 4.450 | 4.529 | 4.361 | 4.390 | 4,580,891 | -0.05(-1.11%) |
Aug 01, 2022 | 4.499 | 4.519 | 4.341 | 4.440 | 5,572,747 | -0.04(-0.88%) |
Jul 29, 2022 | 4.410 | 4.539 | 4.272 | 4.479 | 7,245,043 | +0.14(+3.19%) |
Jul 28, 2022 | 4.420 | 4.514 | 4.222 | 4.341 | 9,632,060 | +0.10(+2.33%) |
Jul 27, 2022 | 3.965 | 4.242 | 3.955 | 4.242 | 7,658,361 | +0.29(+7.25%) |
Jul 26, 2022 | 3.985 | 4.099 | 3.896 | 3.955 | 4,664,418 | -0.06(-1.48%) |
Jul 25, 2022 | 3.817 | 4.044 | 3.743 | 4.015 | 11,722,059 | +0.24(+6.28%) |
Jul 22, 2022 | 3.936 | 4.064 | 3.758 | 3.777 | 6,677,084 | -0.09(-2.30%) |
Jul 21, 2022 | 3.876 | 3.955 | 3.787 | 3.866 | 6,310,745 | -0.01(-0.26%) |
Jul 20, 2022 | 4.005 | 4.104 | 3.856 | 3.876 | 5,958,984 | -0.11(-2.73%) |
Jul 19, 2022 | 3.876 | 4.015 | 3.808 | 3.985 | 7,486,624 | +0.16(+4.13%) |
Jul 18, 2022 | 3.807 | 3.945 | 3.797 | 3.827 | 5,282,166 | +0.10(+2.65%) |
Jul 15, 2022 | 3.718 | 3.748 | 3.550 | 3.728 | 6,086,756 | +0.08(+2.17%) |
Jul 14, 2022 | 3.589 | 3.678 | 3.431 | 3.649 | 10,161,763 | -0.23(-5.87%) |
Jul 13, 2022 | 3.639 | 3.955 | 3.609 | 3.876 | 9,256,657 | +0.19(+5.09%) |
Jul 12, 2022 | 3.461 | 3.738 | 3.451 | 3.688 | 10,445,742 | +0.20(+5.67%) |
Jul 11, 2022 | 3.560 | 3.634 | 3.481 | 3.491 | 6,163,619 | -0.12(-3.29%) |
Jul 08, 2022 | 3.718 | 3.748 | 3.570 | 3.609 | 5,578,438 | -0.10(-2.67%) |
Jul 07, 2022 | 3.580 | 3.837 | 3.560 | 3.708 | 8,609,218 | +0.14(+3.88%) |
Jul 06, 2022 | 3.589 | 3.629 | 3.402 | 3.570 | 8,884,113 | +0.00(+0.00%) |
Jul 05, 2022 | 3.797 | 3.797 | 3.441 | 3.570 | 15,713,616 | -0.40(-9.98%) |
Jul 01, 2022 | 3.767 | 4.054 | 3.728 | 3.965 | 8,265,051 | +0.09(+2.30%) |
Jun 30, 2022 | 3.995 | 4.044 | 3.847 | 3.876 | 6,459,363 | -0.20(-4.85%) |
Jun 29, 2022 | 4.262 | 4.282 | 3.995 | 4.074 | 4,923,209 | -0.12(-2.83%) |
Jun 28, 2022 | 4.361 | 4.410 | 4.163 | 4.193 | 4,040,756 | -0.16(-3.64%) |
Jun 27, 2022 | 4.331 | 4.356 | 4.203 | 4.351 | 4,893,387 | +0.10(+2.33%) |
Jun 24, 2022 | 4.114 | 4.296 | 4.020 | 4.252 | 12,734,382 | +0.18(+4.37%) |
Jun 23, 2022 | 4.173 | 4.272 | 4.015 | 4.074 | 6,823,301 | -0.11(-2.60%) |
Jun 22, 2022 | 4.292 | 4.381 | 4.143 | 4.183 | 5,598,704 | -0.20(-4.51%) |
Jun 21, 2022 | 4.282 | 4.529 | 4.272 | 4.381 | 6,087,387 | +0.08(+1.84%) |
Jun 17, 2022 | 4.450 | 4.489 | 4.301 | 4.301 | 13,098,749 | -0.20(-4.40%) |
Jun 16, 2022 | 4.321 | 4.573 | 4.242 | 4.499 | 10,089,431 | +0.09(+2.02%) |
Jun 15, 2022 | 4.400 | 4.504 | 4.252 | 4.410 | 8,402,674 | +0.17(+3.96%) |
Jun 14, 2022 | 4.321 | 4.321 | 4.153 | 4.242 | 5,888,203 | -0.01(-0.23%) |
Jun 13, 2022 | 4.628 | 4.667 | 4.232 | 4.252 | 10,388,288 | -0.65(-13.31%) |
Jun 10, 2022 | 4.450 | 4.934 | 4.410 | 4.905 | 9,569,877 | +0.34(+7.36%) |
Jun 09, 2022 | 4.786 | 4.796 | 4.559 | 4.568 | 5,875,948 | -0.26(-5.33%) |
Jun 08, 2022 | 4.825 | 4.895 | 4.766 | 4.825 | 4,215,301 | -0.06(-1.21%) |
Jun 07, 2022 | 4.766 | 4.895 | 4.697 | 4.885 | 4,107,828 | +0.05(+1.02%) |
Jun 06, 2022 | 5.092 | 5.112 | 4.796 | 4.835 | 5,548,782 | -0.12(-2.40%) |
Jun 03, 2022 | 5.003 | 5.097 | 4.914 | 4.954 | 4,764,895 | -0.14(-2.72%) |
Jun 02, 2022 | 4.766 | 5.122 | 4.746 | 5.092 | 7,505,032 | +0.43(+9.11%) |