Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.900 | 4.900 | 4.710 | 4.750 | 13,205 | -0.07(-1.45%) |
Aug 30, 2022 | 4.740 | 4.820 | 4.650 | 4.820 | 23,104 | +0.08(+1.69%) |
Aug 29, 2022 | 4.770 | 4.940 | 4.740 | 4.740 | 24,433 | -0.04(-0.84%) |
Aug 26, 2022 | 4.740 | 4.860 | 4.740 | 4.780 | 13,924 | -0.08(-1.65%) |
Aug 25, 2022 | 4.790 | 4.860 | 4.790 | 4.860 | 2,626 | +0.12(+2.53%) |
Aug 24, 2022 | 4.740 | 4.980 | 4.740 | 4.740 | 27,988 | -0.03(-0.60%) |
Aug 23, 2022 | 4.910 | 4.910 | 4.746 | 4.769 | 3,422 | -0.10(-2.08%) |
Aug 22, 2022 | 4.700 | 5.050 | 4.660 | 4.870 | 40,637 | +0.13(+2.74%) |
Aug 19, 2022 | 4.890 | 4.890 | 4.740 | 4.740 | 17,327 | -0.18(-3.66%) |
Aug 18, 2022 | 4.950 | 5.040 | 4.816 | 4.920 | 23,792 | -0.15(-2.96%) |
Aug 17, 2022 | 5.150 | 5.250 | 4.820 | 5.070 | 40,168 | -0.16(-3.06%) |
Aug 16, 2022 | 5.410 | 5.460 | 5.080 | 5.230 | 24,257 | -0.13(-2.43%) |
Aug 15, 2022 | 5.660 | 5.660 | 5.120 | 5.360 | 52,638 | -0.42(-7.27%) |
Aug 12, 2022 | 5.890 | 7.130 | 5.600 | 5.780 | 177,726 | +0.33(+6.06%) |
Aug 11, 2022 | 5.350 | 5.880 | 5.216 | 5.450 | 99,643 | +0.15(+2.83%) |
Aug 10, 2022 | 5.440 | 5.582 | 5.000 | 5.300 | 144,486 | +0.12(+2.32%) |
Aug 09, 2022 | 3.810 | 5.420 | 3.700 | 5.180 | 293,960 | +1.26(+32.14%) |
Aug 08, 2022 | 4.150 | 4.200 | 3.890 | 3.920 | 36,533 | -0.06(-1.38%) |
Aug 05, 2022 | 4.180 | 4.310 | 3.850 | 3.975 | 40,991 | -0.07(-1.85%) |
Aug 04, 2022 | 3.790 | 4.380 | 3.690 | 4.050 | 150,069 | +0.40(+10.96%) |
Aug 03, 2022 | 3.650 | 3.887 | 3.500 | 3.650 | 130,557 | +0.15(+4.29%) |
Aug 02, 2022 | 3.910 | 3.910 | 3.500 | 3.500 | 33,868 | -0.10(-2.78%) |
Aug 01, 2022 | 3.770 | 4.150 | 3.510 | 3.600 | 15,769 | +0.00(+0.00%) |
Jul 29, 2022 | 3.570 | 3.872 | 3.500 | 3.600 | 21,385 | +0.00(+0.00%) |
Jul 28, 2022 | 3.730 | 3.770 | 3.520 | 3.600 | 26,343 | -0.14(-3.74%) |
Jul 27, 2022 | 4.110 | 4.230 | 3.630 | 3.740 | 14,053 | -0.46(-10.95%) |
Jul 26, 2022 | 4.300 | 4.300 | 4.039 | 4.200 | 19,421 | -0.13(-3.00%) |
Jul 25, 2022 | 4.500 | 4.510 | 4.310 | 4.330 | 33,703 | -0.19(-4.20%) |
Jul 22, 2022 | 4.510 | 4.570 | 4.490 | 4.520 | 14,994 | -0.01(-0.22%) |
Jul 21, 2022 | 4.760 | 4.760 | 4.480 | 4.530 | 39,607 | -0.16(-3.41%) |
Jul 20, 2022 | 4.640 | 4.694 | 4.550 | 4.690 | 69,567 | +0.10(+2.18%) |
Jul 19, 2022 | 4.560 | 4.645 | 4.550 | 4.590 | 10,639 | +0.01(+0.22%) |
Jul 18, 2022 | 4.580 | 4.706 | 4.550 | 4.580 | 5,107 | -0.02(-0.43%) |
Jul 15, 2022 | 4.570 | 4.680 | 4.550 | 4.600 | 23,759 | -0.05(-1.08%) |
Jul 14, 2022 | 4.560 | 4.780 | 4.550 | 4.650 | 37,200 | +0.05(+1.09%) |
Jul 13, 2022 | 4.600 | 4.770 | 4.550 | 4.600 | 27,930 | +0.05(+1.10%) |
Jul 12, 2022 | 4.750 | 4.750 | 4.370 | 4.550 | 40,801 | -0.20(-4.21%) |
Jul 11, 2022 | 4.800 | 4.840 | 4.395 | 4.750 | 53,290 | -0.43(-8.30%) |
Jul 08, 2022 | 4.760 | 5.500 | 4.583 | 5.180 | 198,323 | +0.02(+0.36%) |
Jul 07, 2022 | 5.640 | 5.987 | 4.681 | 5.161 | 129,088 | -1.37(-20.97%) |
Jul 06, 2022 | 6.480 | 6.599 | 6.420 | 6.530 | 6,120 | +0.05(+0.78%) |
Jul 05, 2022 | 5.893 | 6.538 | 5.893 | 6.480 | 13,152 | +0.24(+3.85%) |
Jul 01, 2022 | 6.394 | 6.394 | 6.000 | 6.240 | 4,113 | +0.24(+4.00%) |
Jun 30, 2022 | 5.838 | 6.578 | 5.838 | 6.000 | 5,910 | +0.06(+0.99%) |
Jun 29, 2022 | 6.204 | 6.204 | 5.728 | 5.941 | 12,617 | -0.26(-4.24%) |
Jun 28, 2022 | 6.480 | 6.721 | 6.037 | 6.204 | 16,775 | -0.04(-0.58%) |
Jun 27, 2022 | 5.640 | 6.311 | 5.344 | 6.240 | 35,016 | -0.07(-1.12%) |
Jun 24, 2022 | 6.702 | 7.414 | 4.651 | 6.311 | 579,475 | -0.39(-5.84%) |
Jun 23, 2022 | 6.240 | 6.702 | 6.012 | 6.702 | 36,077 | +0.49(+7.92%) |
Jun 22, 2022 | 5.940 | 6.240 | 5.645 | 6.210 | 31,130 | +0.21(+3.50%) |
Jun 21, 2022 | 6.119 | 6.300 | 5.663 | 6.000 | 43,660 | -0.01(-0.18%) |
Jun 17, 2022 | 5.137 | 6.240 | 5.137 | 6.011 | 40,944 | +0.87(+17.01%) |
Jun 16, 2022 | 5.520 | 5.520 | 4.830 | 5.137 | 32,097 | -0.38(-6.93%) |
Jun 15, 2022 | 5.640 | 5.760 | 5.129 | 5.520 | 15,240 | +0.23(+4.31%) |
Jun 14, 2022 | 5.400 | 6.000 | 5.196 | 5.292 | 17,981 | +0.01(+0.23%) |
Jun 13, 2022 | 5.400 | 5.524 | 4.800 | 5.280 | 24,034 | -0.24(-4.43%) |
Jun 10, 2022 | 5.777 | 5.866 | 5.400 | 5.525 | 25,525 | -0.33(-5.56%) |
Jun 09, 2022 | 5.773 | 6.500 | 5.378 | 5.850 | 42,131 | +0.23(+4.08%) |
Jun 08, 2022 | 4.980 | 5.640 | 4.800 | 5.621 | 29,701 | +0.46(+8.93%) |
Jun 07, 2022 | 4.080 | 5.400 | 3.770 | 5.160 | 63,111 | +0.99(+23.85%) |
Jun 06, 2022 | 4.440 | 5.221 | 4.133 | 4.166 | 62,038 | -0.30(-6.79%) |
Jun 03, 2022 | 3.732 | 5.472 | 3.720 | 4.470 | 203,226 | +0.74(+19.77%) |
Jun 02, 2022 | 4.200 | 4.170 | 3.720 | 3.732 | 16,571 | -0.11(-2.84%) |