Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.200 | 4.250 | 4.180 | 4.180 | 21,382 | -0.10(-2.34%) |
Aug 30, 2022 | 4.220 | 4.310 | 4.220 | 4.280 | 19,633 | +0.00(+0.00%) |
Aug 29, 2022 | 4.330 | 4.500 | 4.270 | 4.280 | 36,787 | -0.20(-4.46%) |
Aug 26, 2022 | 4.500 | 4.530 | 4.410 | 4.480 | 19,595 | -0.01(-0.22%) |
Aug 25, 2022 | 4.600 | 4.660 | 4.370 | 4.490 | 18,061 | -0.12(-2.60%) |
Aug 24, 2022 | 4.415 | 4.610 | 4.415 | 4.610 | 1,702 | -0.02(-0.43%) |
Aug 23, 2022 | 4.460 | 4.663 | 4.410 | 4.630 | 4,145 | +0.23(+5.23%) |
Aug 22, 2022 | 4.520 | 4.600 | 4.400 | 4.400 | 1,615 | -0.29(-6.18%) |
Aug 19, 2022 | 4.690 | 4.730 | 4.520 | 4.690 | 3,873 | +0.08(+1.74%) |
Aug 18, 2022 | 4.750 | 4.750 | 4.590 | 4.610 | 4,792 | -0.11(-2.33%) |
Aug 17, 2022 | 4.670 | 4.740 | 4.670 | 4.720 | 825 | +0.11(+2.39%) |
Aug 16, 2022 | 4.600 | 4.690 | 4.445 | 4.610 | 67,799 | +0.23(+5.25%) |
Aug 15, 2022 | 4.730 | 4.760 | 4.380 | 4.380 | 39,040 | -0.38(-7.98%) |
Aug 12, 2022 | 4.724 | 4.760 | 4.724 | 4.760 | 2,802 | +0.10(+2.15%) |
Aug 11, 2022 | 4.610 | 4.756 | 4.600 | 4.660 | 5,355 | -0.07(-1.48%) |
Aug 10, 2022 | 4.719 | 4.730 | 4.719 | 4.730 | 1,695 | +0.09(+1.94%) |
Aug 09, 2022 | 4.760 | 4.760 | 4.640 | 4.640 | 5,396 | -0.11(-2.32%) |
Aug 08, 2022 | 4.650 | 4.760 | 4.650 | 4.750 | 9,135 | +0.00(+0.00%) |
Aug 05, 2022 | 4.600 | 4.760 | 4.600 | 4.750 | 17,771 | -0.01(-0.21%) |
Aug 04, 2022 | 4.750 | 4.760 | 4.740 | 4.760 | 21,945 | +0.06(+1.28%) |
Aug 03, 2022 | 4.730 | 4.760 | 4.700 | 4.700 | 19,044 | +0.02(+0.43%) |
Aug 02, 2022 | 4.690 | 4.738 | 4.490 | 4.680 | 21,328 | +0.01(+0.21%) |
Aug 01, 2022 | 4.700 | 4.740 | 4.580 | 4.670 | 5,453 | +0.22(+4.94%) |
Jul 29, 2022 | 4.350 | 4.638 | 4.350 | 4.450 | 14,370 | +0.15(+3.49%) |
Jul 28, 2022 | 4.450 | 4.450 | 4.300 | 4.300 | 3,292 | -0.17(-3.80%) |
Jul 27, 2022 | 4.710 | 4.710 | 4.470 | 4.470 | 5,865 | -0.18(-3.87%) |
Jul 26, 2022 | 4.600 | 4.760 | 4.600 | 4.650 | 8,783 | +0.10(+2.20%) |
Jul 25, 2022 | 4.630 | 4.650 | 4.550 | 4.550 | 2,030 | -0.19(-4.01%) |
Jul 22, 2022 | 4.810 | 4.810 | 4.661 | 4.740 | 1,177 | -0.01(-0.21%) |
Jul 21, 2022 | 4.770 | 4.774 | 4.710 | 4.750 | 1,535 | +0.06(+1.28%) |
Jul 20, 2022 | 4.580 | 4.840 | 4.460 | 4.690 | 10,346 | +0.17(+3.76%) |
Jul 19, 2022 | 4.970 | 5.190 | 4.520 | 4.520 | 25,742 | +0.01(+0.22%) |
Jul 18, 2022 | 5.000 | 5.000 | 4.465 | 4.510 | 25,312 | -0.24(-5.05%) |
Jul 15, 2022 | 4.880 | 5.200 | 4.700 | 4.750 | 9,477 | -0.08(-1.66%) |
Jul 14, 2022 | 4.900 | 5.154 | 4.720 | 4.830 | 20,682 | -0.16(-3.21%) |
Jul 13, 2022 | 5.250 | 5.250 | 4.950 | 4.990 | 181,899 | -0.25(-4.77%) |
Jul 12, 2022 | 5.220 | 5.240 | 5.160 | 5.240 | 2,676 | +0.00(+0.00%) |
Jul 11, 2022 | 5.350 | 5.350 | 5.210 | 5.240 | 5,042 | -0.10(-1.87%) |
Jul 08, 2022 | 5.200 | 5.340 | 5.195 | 5.340 | 14,776 | +0.08(+1.52%) |
Jul 07, 2022 | 4.930 | 5.350 | 4.920 | 5.260 | 32,353 | +0.09(+1.74%) |
Jul 06, 2022 | 5.200 | 5.310 | 5.130 | 5.170 | 11,738 | +0.00(+0.00%) |
Jul 05, 2022 | 5.230 | 5.440 | 5.070 | 5.170 | 18,860 | -0.07(-1.34%) |
Jul 01, 2022 | 5.240 | 5.320 | 4.900 | 5.240 | 35,934 | +0.07(+1.35%) |
Jun 30, 2022 | 5.100 | 5.280 | 4.990 | 5.170 | 5,012 | -0.03(-0.58%) |
Jun 29, 2022 | 5.260 | 5.300 | 5.100 | 5.200 | 26,921 | -0.15(-2.80%) |
Jun 28, 2022 | 5.410 | 5.639 | 5.200 | 5.350 | 13,433 | -0.03(-0.56%) |
Jun 27, 2022 | 5.500 | 5.650 | 5.330 | 5.380 | 27,239 | -0.12(-2.18%) |
Jun 24, 2022 | 5.300 | 5.500 | 5.110 | 5.500 | 149,644 | +0.21(+3.97%) |
Jun 23, 2022 | 5.120 | 5.300 | 5.080 | 5.290 | 123,623 | +0.18(+3.52%) |
Jun 22, 2022 | 5.150 | 5.240 | 4.750 | 5.110 | 4,570 | +0.11(+2.20%) |
Jun 21, 2022 | 5.200 | 5.200 | 4.920 | 5.000 | 43,529 | -0.25(-4.76%) |
Jun 17, 2022 | 4.940 | 5.250 | 4.910 | 5.250 | 175,424 | +0.36(+7.36%) |
Jun 16, 2022 | 5.000 | 5.050 | 4.630 | 4.890 | 51,244 | -0.02(-0.41%) |
Jun 15, 2022 | 4.740 | 5.040 | 4.740 | 4.910 | 64,681 | -0.08(-1.60%) |
Jun 14, 2022 | 4.730 | 4.990 | 4.540 | 4.990 | 19,370 | +0.24(+5.05%) |
Jun 13, 2022 | 5.060 | 5.100 | 4.710 | 4.750 | 110,423 | -0.13(-2.66%) |
Jun 10, 2022 | 4.840 | 5.000 | 4.840 | 4.880 | 33,477 | -0.12(-2.40%) |
Jun 09, 2022 | 4.980 | 5.030 | 4.800 | 5.000 | 127,643 | +0.05(+1.01%) |
Jun 08, 2022 | 4.950 | 5.000 | 4.860 | 4.950 | 98,799 | +0.09(+1.85%) |
Jun 07, 2022 | 4.400 | 4.990 | 4.400 | 4.860 | 283,005 | +0.14(+2.97%) |
Jun 06, 2022 | 4.730 | 4.750 | 4.460 | 4.720 | 345,345 | -0.01(-0.21%) |
Jun 03, 2022 | 4.140 | 4.770 | 4.140 | 4.730 | 209,623 | +0.14(+3.05%) |
Jun 02, 2022 | 4.381 | 4.590 | 4.381 | 4.590 | 396,739 | +0.24(+5.52%) |