Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.080 | 4.140 | 3.950 | 4.000 | 163,114 | -0.06(-1.48%) |
Aug 30, 2022 | 4.235 | 4.235 | 4.000 | 4.060 | 660,857 | -0.02(-0.37%) |
Aug 29, 2022 | 3.840 | 4.250 | 3.840 | 4.075 | 165,585 | +0.14(+3.43%) |
Aug 26, 2022 | 4.300 | 4.300 | 3.810 | 3.940 | 309,523 | -0.38(-8.80%) |
Aug 25, 2022 | 4.380 | 4.380 | 4.180 | 4.320 | 131,868 | -0.01(-0.35%) |
Aug 24, 2022 | 4.190 | 4.490 | 4.140 | 4.335 | 132,345 | +0.17(+4.21%) |
Aug 23, 2022 | 4.050 | 4.235 | 3.980 | 4.160 | 295,378 | +0.16(+4.00%) |
Aug 22, 2022 | 4.190 | 4.240 | 3.950 | 4.000 | 272,172 | -0.26(-6.10%) |
Aug 19, 2022 | 4.430 | 4.500 | 4.150 | 4.260 | 267,295 | -0.26(-5.75%) |
Aug 18, 2022 | 4.470 | 4.590 | 4.410 | 4.520 | 83,877 | -0.02(-0.44%) |
Aug 17, 2022 | 4.790 | 4.850 | 4.530 | 4.540 | 136,544 | -0.31(-6.39%) |
Aug 16, 2022 | 5.170 | 5.170 | 4.750 | 4.850 | 210,201 | -0.31(-6.01%) |
Aug 15, 2022 | 5.270 | 5.405 | 5.110 | 5.160 | 207,571 | -0.22(-4.09%) |
Aug 12, 2022 | 4.920 | 5.500 | 4.875 | 5.380 | 324,744 | +0.49(+10.02%) |
Aug 11, 2022 | 5.020 | 5.300 | 4.780 | 4.890 | 220,687 | -0.06(-1.21%) |
Aug 10, 2022 | 4.960 | 5.185 | 4.830 | 4.950 | 299,423 | +0.17(+3.56%) |
Aug 09, 2022 | 5.280 | 5.310 | 4.740 | 4.780 | 289,087 | -0.50(-9.47%) |
Aug 08, 2022 | 5.630 | 5.740 | 5.130 | 5.280 | 318,123 | -0.27(-4.86%) |
Aug 05, 2022 | 5.420 | 5.635 | 5.290 | 5.550 | 294,559 | +0.13(+2.49%) |
Aug 04, 2022 | 5.210 | 5.540 | 5.200 | 5.415 | 197,721 | +0.25(+4.74%) |
Aug 03, 2022 | 4.600 | 5.300 | 4.588 | 5.170 | 202,073 | +0.59(+12.88%) |
Aug 02, 2022 | 4.120 | 4.600 | 4.090 | 4.580 | 1,209,787 | +0.45(+10.90%) |
Aug 01, 2022 | 4.160 | 4.370 | 4.080 | 4.130 | 200,938 | -0.07(-1.67%) |
Jul 29, 2022 | 4.520 | 4.520 | 4.070 | 4.200 | 184,465 | -0.36(-7.89%) |
Jul 28, 2022 | 4.880 | 4.880 | 4.260 | 4.560 | 165,452 | -0.31(-6.37%) |
Jul 27, 2022 | 4.900 | 5.007 | 4.710 | 4.870 | 102,057 | +0.00(+0.00%) |
Jul 26, 2022 | 4.960 | 5.020 | 4.780 | 4.870 | 103,380 | -0.15(-2.99%) |
Jul 25, 2022 | 5.170 | 5.170 | 4.890 | 5.020 | 164,809 | -0.16(-3.09%) |
Jul 22, 2022 | 5.560 | 5.630 | 5.050 | 5.180 | 235,500 | -0.24(-4.43%) |
Jul 21, 2022 | 5.260 | 5.430 | 5.230 | 5.420 | 99,219 | +0.16(+3.04%) |
Jul 20, 2022 | 5.140 | 5.300 | 4.950 | 5.260 | 156,008 | +0.12(+2.33%) |
Jul 19, 2022 | 5.030 | 5.270 | 4.980 | 5.140 | 179,478 | +0.14(+2.80%) |
Jul 18, 2022 | 5.100 | 5.375 | 4.980 | 5.000 | 215,506 | +0.06(+1.21%) |
Jul 15, 2022 | 4.940 | 4.950 | 4.790 | 4.940 | 236,414 | +0.13(+2.70%) |
Jul 14, 2022 | 4.810 | 4.880 | 4.600 | 4.810 | 204,831 | -0.07(-1.43%) |
Jul 13, 2022 | 4.610 | 4.900 | 4.340 | 4.880 | 181,810 | +0.28(+6.09%) |
Jul 12, 2022 | 4.330 | 4.640 | 4.190 | 4.600 | 328,641 | +0.28(+6.48%) |
Jul 11, 2022 | 4.390 | 4.470 | 4.255 | 4.320 | 342,345 | -0.18(-4.00%) |
Jul 08, 2022 | 4.360 | 4.540 | 4.360 | 4.500 | 181,057 | +0.08(+1.81%) |
Jul 07, 2022 | 4.210 | 4.495 | 4.130 | 4.420 | 280,921 | +0.27(+6.51%) |
Jul 06, 2022 | 3.990 | 4.240 | 3.990 | 4.150 | 281,471 | +0.16(+4.01%) |
Jul 05, 2022 | 3.770 | 4.000 | 3.654 | 3.990 | 255,762 | +0.13(+3.37%) |
Jul 01, 2022 | 3.640 | 3.880 | 3.640 | 3.860 | 168,260 | +0.22(+6.04%) |
Jun 30, 2022 | 3.660 | 3.785 | 3.590 | 3.640 | 325,916 | -0.10(-2.67%) |
Jun 29, 2022 | 3.680 | 3.810 | 3.600 | 3.740 | 230,543 | +0.05(+1.36%) |
Jun 28, 2022 | 3.740 | 3.906 | 3.630 | 3.690 | 319,113 | -0.04(-1.07%) |
Jun 27, 2022 | 3.630 | 3.765 | 3.550 | 3.730 | 481,140 | +0.09(+2.47%) |
Jun 24, 2022 | 3.630 | 3.650 | 3.450 | 3.640 | 1,258,766 | +0.06(+1.68%) |
Jun 23, 2022 | 3.560 | 3.725 | 3.420 | 3.580 | 364,064 | +0.05(+1.42%) |
Jun 22, 2022 | 3.500 | 3.740 | 3.500 | 3.530 | 629,924 | -0.02(-0.56%) |
Jun 21, 2022 | 3.550 | 3.745 | 3.500 | 3.550 | 576,143 | +0.04(+1.14%) |
Jun 17, 2022 | 3.150 | 3.700 | 3.150 | 3.510 | 2,770,798 | +0.38(+12.14%) |
Jun 16, 2022 | 3.210 | 3.285 | 3.010 | 3.130 | 686,852 | -0.22(-6.57%) |
Jun 15, 2022 | 3.220 | 3.395 | 3.190 | 3.350 | 608,077 | +0.09(+2.76%) |
Jun 14, 2022 | 3.140 | 3.330 | 3.080 | 3.260 | 464,725 | +0.14(+4.49%) |
Jun 13, 2022 | 3.080 | 3.200 | 2.960 | 3.120 | 592,652 | -0.14(-4.29%) |
Jun 10, 2022 | 3.620 | 3.720 | 3.230 | 3.260 | 541,714 | -0.49(-13.07%) |
Jun 09, 2022 | 4.100 | 4.100 | 3.730 | 3.750 | 476,554 | -0.39(-9.42%) |
Jun 08, 2022 | 4.090 | 4.370 | 4.080 | 4.140 | 563,012 | +0.01(+0.24%) |
Jun 07, 2022 | 3.740 | 4.170 | 3.740 | 4.130 | 617,275 | +0.33(+8.68%) |
Jun 06, 2022 | 3.740 | 3.890 | 3.630 | 3.800 | 621,641 | +0.14(+3.83%) |
Jun 03, 2022 | 3.440 | 3.720 | 3.410 | 3.660 | 378,212 | +0.21(+6.09%) |
Jun 02, 2022 | 3.430 | 3.530 | 3.300 | 3.450 | 412,888 | +0.00(+0.00%) |