Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.810 | 3.878 | 3.660 | 3.740 | 82,600 | -0.09(-2.35%) |
Aug 30, 2022 | 3.890 | 3.955 | 3.730 | 3.830 | 117,361 | -0.07(-1.79%) |
Aug 29, 2022 | 4.000 | 4.050 | 3.890 | 3.900 | 96,219 | -0.13(-3.23%) |
Aug 26, 2022 | 4.060 | 4.100 | 3.940 | 4.030 | 101,026 | -0.04(-0.98%) |
Aug 25, 2022 | 4.070 | 4.110 | 4.000 | 4.070 | 83,683 | -0.04(-0.97%) |
Aug 24, 2022 | 4.020 | 4.140 | 3.910 | 4.110 | 169,668 | +0.10(+2.49%) |
Aug 23, 2022 | 4.060 | 4.130 | 3.960 | 4.010 | 382,120 | +0.15(+3.89%) |
Aug 22, 2022 | 4.440 | 4.540 | 3.810 | 3.860 | 1,144,266 | -2.55(-39.78%) |
Aug 19, 2022 | 6.310 | 6.430 | 6.110 | 6.410 | 224,506 | +0.13(+2.07%) |
Aug 18, 2022 | 6.110 | 6.300 | 6.110 | 6.280 | 124,002 | +0.17(+2.78%) |
Aug 17, 2022 | 5.900 | 6.250 | 5.700 | 6.110 | 185,149 | +0.19(+3.21%) |
Aug 16, 2022 | 5.650 | 6.000 | 5.570 | 5.920 | 469,146 | +1.01(+20.57%) |
Aug 15, 2022 | 4.900 | 4.960 | 4.830 | 4.910 | 83,369 | +0.02(+0.41%) |
Aug 12, 2022 | 4.790 | 4.950 | 4.760 | 4.890 | 47,912 | +0.09(+1.87%) |
Aug 11, 2022 | 4.760 | 4.840 | 4.760 | 4.800 | 40,596 | +0.05(+1.05%) |
Aug 10, 2022 | 4.810 | 4.872 | 4.750 | 4.750 | 41,289 | +0.01(+0.21%) |
Aug 09, 2022 | 4.730 | 4.820 | 4.700 | 4.740 | 37,417 | -0.03(-0.63%) |
Aug 08, 2022 | 4.800 | 4.870 | 4.740 | 4.770 | 34,563 | +0.01(+0.21%) |
Aug 05, 2022 | 4.740 | 4.830 | 4.680 | 4.760 | 100,236 | -0.03(-0.63%) |
Aug 04, 2022 | 4.790 | 4.980 | 4.700 | 4.790 | 76,362 | +0.03(+0.63%) |
Aug 03, 2022 | 4.850 | 4.860 | 4.740 | 4.760 | 41,614 | -0.05(-1.04%) |
Aug 02, 2022 | 4.900 | 4.960 | 4.610 | 4.810 | 62,245 | -0.10(-2.04%) |
Aug 01, 2022 | 4.920 | 5.190 | 4.900 | 4.910 | 67,672 | +0.02(+0.41%) |
Jul 29, 2022 | 4.707 | 4.935 | 4.695 | 4.890 | 66,732 | +0.18(+3.82%) |
Jul 28, 2022 | 4.610 | 4.725 | 4.605 | 4.710 | 68,989 | +0.08(+1.73%) |
Jul 27, 2022 | 4.590 | 4.630 | 4.560 | 4.630 | 58,914 | +0.10(+2.21%) |
Jul 26, 2022 | 4.600 | 4.653 | 4.510 | 4.530 | 51,098 | -0.06(-1.31%) |
Jul 25, 2022 | 4.630 | 4.690 | 4.570 | 4.590 | 33,129 | +0.00(+0.00%) |
Jul 22, 2022 | 4.650 | 4.720 | 4.550 | 4.590 | 26,128 | -0.13(-2.75%) |
Jul 21, 2022 | 4.660 | 4.720 | 4.660 | 4.720 | 14,905 | +0.02(+0.43%) |
Jul 20, 2022 | 4.660 | 4.740 | 4.600 | 4.700 | 36,612 | +0.05(+1.08%) |
Jul 19, 2022 | 4.600 | 4.685 | 4.550 | 4.650 | 90,989 | +0.11(+2.42%) |
Jul 18, 2022 | 4.530 | 4.613 | 4.510 | 4.540 | 50,823 | +0.06(+1.34%) |
Jul 15, 2022 | 4.510 | 4.560 | 4.420 | 4.480 | 107,691 | -0.02(-0.44%) |
Jul 14, 2022 | 4.510 | 4.541 | 4.436 | 4.500 | 37,492 | -0.03(-0.66%) |
Jul 13, 2022 | 4.480 | 4.530 | 4.410 | 4.530 | 38,091 | +0.04(+0.89%) |
Jul 12, 2022 | 4.490 | 4.585 | 4.485 | 4.490 | 29,455 | -0.04(-0.88%) |
Jul 11, 2022 | 4.580 | 4.618 | 4.496 | 4.530 | 37,959 | -0.06(-1.31%) |
Jul 08, 2022 | 4.630 | 4.659 | 4.580 | 4.590 | 51,720 | -0.05(-1.08%) |
Jul 07, 2022 | 4.680 | 4.750 | 4.600 | 4.640 | 63,208 | -0.05(-1.07%) |
Jul 06, 2022 | 4.720 | 4.720 | 4.530 | 4.690 | 68,775 | -0.03(-0.64%) |
Jul 05, 2022 | 4.650 | 4.864 | 4.566 | 4.720 | 78,161 | +0.07(+1.51%) |
Jul 01, 2022 | 4.650 | 4.760 | 4.600 | 4.650 | 41,811 | -0.04(-0.85%) |
Jun 30, 2022 | 4.660 | 4.750 | 4.580 | 4.690 | 56,883 | +0.02(+0.43%) |
Jun 29, 2022 | 4.600 | 4.710 | 4.568 | 4.670 | 41,896 | +0.05(+1.08%) |
Jun 28, 2022 | 4.740 | 4.800 | 4.560 | 4.620 | 98,065 | -0.10(-2.12%) |
Jun 27, 2022 | 4.670 | 4.960 | 4.640 | 4.720 | 109,343 | +0.05(+1.07%) |
Jun 24, 2022 | 4.660 | 4.780 | 4.610 | 4.670 | 68,517 | +0.01(+0.21%) |
Jun 23, 2022 | 4.763 | 4.763 | 4.610 | 4.660 | 62,656 | -0.04(-0.85%) |
Jun 22, 2022 | 4.670 | 4.780 | 4.650 | 4.700 | 59,626 | -0.05(-1.05%) |
Jun 21, 2022 | 4.670 | 4.810 | 4.645 | 4.750 | 55,185 | +0.08(+1.71%) |
Jun 17, 2022 | 4.560 | 4.825 | 4.550 | 4.670 | 106,443 | +0.09(+1.97%) |
Jun 16, 2022 | 4.800 | 4.920 | 4.500 | 4.580 | 119,706 | -0.27(-5.57%) |
Jun 15, 2022 | 4.810 | 4.935 | 4.760 | 4.850 | 99,837 | +0.05(+1.04%) |
Jun 14, 2022 | 4.760 | 4.870 | 4.700 | 4.800 | 89,463 | +0.02(+0.42%) |
Jun 13, 2022 | 4.850 | 4.920 | 4.680 | 4.780 | 213,535 | -0.16(-3.24%) |
Jun 10, 2022 | 4.950 | 5.060 | 4.810 | 4.940 | 157,277 | -0.03(-0.60%) |
Jun 09, 2022 | 5.120 | 5.140 | 4.940 | 4.970 | 60,861 | -0.17(-3.31%) |
Jun 08, 2022 | 5.140 | 5.250 | 5.110 | 5.140 | 88,234 | +0.00(+0.00%) |
Jun 07, 2022 | 4.990 | 5.210 | 4.990 | 5.140 | 108,443 | +0.10(+1.98%) |
Jun 06, 2022 | 5.040 | 5.200 | 4.980 | 5.040 | 111,737 | +0.07(+1.41%) |
Jun 03, 2022 | 4.960 | 5.050 | 4.920 | 4.970 | 100,439 | -0.03(-0.60%) |
Jun 02, 2022 | 4.980 | 5.080 | 4.930 | 5.000 | 122,227 | -0.03(-0.60%) |