Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.847 | 2.847 | 2.632 | 2.704 | 18,333 | -0.13(-4.65%) |
Aug 30, 2022 | 2.850 | 2.925 | 2.744 | 2.837 | 16,709 | -0.01(-0.42%) |
Aug 29, 2022 | 2.850 | 2.912 | 2.689 | 2.849 | 19,906 | +0.03(+1.01%) |
Aug 26, 2022 | 3.148 | 3.148 | 2.558 | 2.820 | 35,768 | -0.18(-6.09%) |
Aug 25, 2022 | 3.150 | 3.288 | 2.954 | 3.003 | 187,553 | -0.72(-19.24%) |
Aug 24, 2022 | 3.791 | 3.849 | 3.390 | 3.719 | 127,342 | -0.62(-14.22%) |
Aug 23, 2022 | 4.500 | 4.556 | 4.200 | 4.335 | 120,897 | -0.01(-0.34%) |
Aug 22, 2022 | 4.500 | 4.500 | 4.322 | 4.350 | 18,356 | -0.18(-3.97%) |
Aug 19, 2022 | 4.500 | 4.650 | 4.500 | 4.530 | 24,579 | -0.04(-0.98%) |
Aug 18, 2022 | 4.437 | 4.619 | 4.425 | 4.575 | 21,520 | +0.05(+1.13%) |
Aug 17, 2022 | 4.657 | 4.800 | 4.440 | 4.524 | 17,795 | -0.10(-2.24%) |
Aug 16, 2022 | 4.515 | 4.650 | 4.515 | 4.628 | 11,314 | -0.07(-1.53%) |
Aug 15, 2022 | 4.650 | 4.912 | 4.509 | 4.699 | 5,426 | -0.10(-2.06%) |
Aug 12, 2022 | 4.800 | 4.950 | 4.649 | 4.798 | 26,266 | +0.08(+1.72%) |
Aug 11, 2022 | 4.650 | 4.723 | 4.500 | 4.718 | 19,310 | +0.22(+4.83%) |
Aug 10, 2022 | 4.949 | 4.949 | 4.399 | 4.500 | 103,299 | +0.00(+0.00%) |
Aug 09, 2022 | 4.650 | 4.689 | 4.402 | 4.500 | 22,694 | -0.15(-3.19%) |
Aug 08, 2022 | 4.590 | 4.798 | 4.580 | 4.649 | 9,348 | -0.00(-0.03%) |
Aug 05, 2022 | 4.806 | 4.806 | 4.575 | 4.650 | 11,751 | -0.15(-3.12%) |
Aug 04, 2022 | 4.561 | 4.950 | 4.561 | 4.800 | 38,743 | +0.21(+4.51%) |
Aug 03, 2022 | 4.560 | 4.780 | 4.560 | 4.593 | 7,090 | -0.10(-2.20%) |
Aug 02, 2022 | 4.650 | 4.753 | 4.513 | 4.697 | 4,073 | +0.07(+1.43%) |
Aug 01, 2022 | 4.545 | 4.800 | 4.479 | 4.630 | 7,514 | -0.02(-0.42%) |
Jul 29, 2022 | 4.689 | 4.875 | 4.481 | 4.650 | 11,876 | -0.05(-1.02%) |
Jul 28, 2022 | 4.928 | 4.928 | 4.665 | 4.698 | 8,937 | -0.06(-1.32%) |
Jul 27, 2022 | 4.678 | 4.950 | 4.678 | 4.761 | 7,148 | +0.08(+1.67%) |
Jul 26, 2022 | 4.736 | 4.818 | 4.650 | 4.683 | 37,837 | -0.04(-0.95%) |
Jul 25, 2022 | 4.801 | 4.952 | 4.728 | 4.728 | 9,128 | -0.05(-1.10%) |
Jul 22, 2022 | 5.016 | 5.038 | 4.726 | 4.780 | 7,402 | -0.22(-4.41%) |
Jul 21, 2022 | 4.901 | 5.369 | 4.800 | 5.001 | 12,315 | +0.08(+1.71%) |
Jul 20, 2022 | 5.250 | 5.250 | 4.860 | 4.917 | 20,362 | -0.17(-3.33%) |
Jul 19, 2022 | 4.950 | 5.367 | 4.887 | 5.087 | 15,759 | +0.05(+0.95%) |
Jul 18, 2022 | 4.652 | 5.100 | 4.652 | 5.038 | 14,536 | +0.13(+2.56%) |
Jul 15, 2022 | 4.650 | 4.973 | 4.626 | 4.912 | 9,971 | +0.15(+3.21%) |
Jul 14, 2022 | 4.798 | 5.024 | 4.590 | 4.760 | 26,230 | +0.17(+3.76%) |
Jul 13, 2022 | 4.650 | 4.764 | 4.587 | 4.587 | 16,578 | -0.09(-1.83%) |
Jul 12, 2022 | 4.606 | 4.800 | 4.606 | 4.673 | 7,145 | +0.17(+3.83%) |
Jul 11, 2022 | 4.599 | 4.881 | 4.471 | 4.500 | 28,282 | -0.18(-3.88%) |
Jul 08, 2022 | 4.506 | 4.816 | 4.505 | 4.681 | 14,968 | +0.08(+1.63%) |
Jul 07, 2022 | 4.764 | 4.790 | 4.535 | 4.606 | 9,416 | -0.01(-0.13%) |
Jul 06, 2022 | 4.635 | 4.667 | 4.485 | 4.612 | 3,236 | +0.03(+0.59%) |
Jul 05, 2022 | 4.449 | 4.650 | 4.449 | 4.585 | 13,523 | +0.10(+2.17%) |
Jul 01, 2022 | 4.725 | 4.787 | 4.446 | 4.488 | 11,270 | -0.01(-0.27%) |
Jun 30, 2022 | 4.474 | 4.800 | 4.474 | 4.500 | 5,929 | +0.03(+0.57%) |
Jun 29, 2022 | 4.653 | 4.784 | 4.426 | 4.474 | 22,886 | -0.24(-5.00%) |
Jun 28, 2022 | 4.836 | 5.093 | 4.654 | 4.710 | 5,105 | -0.08(-1.57%) |
Jun 27, 2022 | 4.800 | 4.950 | 4.753 | 4.785 | 8,122 | +0.00(+0.09%) |
Jun 24, 2022 | 5.238 | 5.238 | 4.770 | 4.780 | 29,038 | -0.05(-1.09%) |
Jun 23, 2022 | 4.962 | 5.091 | 4.530 | 4.833 | 20,698 | +0.02(+0.34%) |
Jun 22, 2022 | 4.950 | 5.008 | 4.725 | 4.816 | 8,733 | -0.14(-2.73%) |
Jun 21, 2022 | 4.725 | 5.100 | 4.725 | 4.952 | 12,123 | +0.26(+5.63%) |
Jun 17, 2022 | 4.650 | 5.098 | 4.650 | 4.688 | 4,539 | +0.04(+0.81%) |
Jun 16, 2022 | 4.505 | 4.800 | 4.479 | 4.650 | 11,226 | +0.12(+2.58%) |
Jun 15, 2022 | 4.798 | 4.962 | 4.506 | 4.533 | 30,891 | -0.12(-2.52%) |
Jun 14, 2022 | 4.800 | 5.130 | 4.650 | 4.650 | 20,390 | -0.29(-5.95%) |
Jun 13, 2022 | 5.250 | 5.208 | 4.801 | 4.944 | 30,230 | -0.23(-4.46%) |
Jun 10, 2022 | 5.415 | 5.550 | 4.440 | 5.175 | 54,525 | -0.26(-4.80%) |
Jun 09, 2022 | 5.400 | 6.315 | 5.321 | 5.436 | 297,857 | -0.11(-2.00%) |
Jun 08, 2022 | 5.266 | 5.700 | 5.101 | 5.547 | 28,353 | +0.30(+5.66%) |
Jun 07, 2022 | 5.118 | 5.475 | 5.043 | 5.250 | 46,424 | +0.13(+2.58%) |
Jun 06, 2022 | 5.235 | 5.287 | 5.100 | 5.118 | 6,305 | -0.04(-0.79%) |
Jun 03, 2022 | 5.025 | 5.250 | 5.025 | 5.159 | 1,704 | -0.04(-0.78%) |
Jun 02, 2022 | 5.175 | 5.321 | 5.049 | 5.199 | 3,276 | +0.02(+0.46%) |