Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.710 | 3.810 | 3.635 | 3.680 | 884,090 | -0.02(-0.54%) |
Aug 30, 2022 | 3.850 | 3.900 | 3.650 | 3.700 | 1,253,635 | -0.13(-3.39%) |
Aug 29, 2022 | 3.850 | 3.910 | 3.810 | 3.830 | 1,036,678 | -0.08(-2.05%) |
Aug 26, 2022 | 4.060 | 4.120 | 3.895 | 3.910 | 1,285,792 | -0.18(-4.40%) |
Aug 25, 2022 | 3.840 | 4.100 | 3.840 | 4.090 | 1,001,861 | +0.27(+7.07%) |
Aug 24, 2022 | 3.720 | 3.885 | 3.700 | 3.820 | 988,938 | +0.10(+2.69%) |
Aug 23, 2022 | 3.770 | 3.825 | 3.720 | 3.720 | 2,351,640 | -0.10(-2.62%) |
Aug 22, 2022 | 3.800 | 3.850 | 3.740 | 3.820 | 1,941,120 | -0.03(-0.78%) |
Aug 19, 2022 | 4.000 | 4.030 | 3.805 | 3.850 | 3,249,315 | -0.24(-5.87%) |
Aug 18, 2022 | 4.030 | 4.135 | 3.980 | 4.090 | 1,383,306 | +0.03(+0.74%) |
Aug 17, 2022 | 4.320 | 4.320 | 4.020 | 4.060 | 3,890,101 | -0.19(-4.47%) |
Aug 16, 2022 | 3.720 | 4.380 | 3.650 | 4.250 | 4,050,442 | +0.12(+2.91%) |
Aug 15, 2022 | 4.380 | 4.460 | 4.110 | 4.130 | 3,416,371 | -0.30(-6.77%) |
Aug 12, 2022 | 4.420 | 4.610 | 4.250 | 4.430 | 2,593,548 | +0.02(+0.45%) |
Aug 11, 2022 | 4.310 | 4.730 | 4.310 | 4.410 | 2,210,733 | +0.11(+2.56%) |
Aug 10, 2022 | 4.100 | 4.310 | 4.000 | 4.300 | 4,918,169 | +0.33(+8.31%) |
Aug 09, 2022 | 4.610 | 4.685 | 3.920 | 3.970 | 3,951,547 | -0.64(-13.88%) |
Aug 08, 2022 | 5.120 | 5.150 | 4.600 | 4.610 | 1,871,216 | -0.48(-9.43%) |
Aug 05, 2022 | 4.890 | 5.150 | 4.825 | 5.090 | 847,029 | +0.11(+2.21%) |
Aug 04, 2022 | 4.980 | 5.040 | 4.901 | 4.980 | 899,845 | +0.01(+0.20%) |
Aug 03, 2022 | 4.930 | 5.080 | 4.880 | 4.970 | 1,343,524 | +0.15(+3.11%) |
Aug 02, 2022 | 4.830 | 4.980 | 4.790 | 4.820 | 1,087,103 | -0.03(-0.62%) |
Aug 01, 2022 | 4.990 | 5.080 | 4.795 | 4.850 | 790,583 | -0.20(-3.96%) |
Jul 29, 2022 | 5.110 | 5.140 | 4.990 | 5.050 | 651,825 | -0.10(-1.94%) |
Jul 28, 2022 | 5.180 | 5.190 | 5.000 | 5.150 | 751,501 | +0.00(+0.00%) |
Jul 27, 2022 | 5.020 | 5.185 | 4.910 | 5.150 | 728,448 | +0.19(+3.83%) |
Jul 26, 2022 | 4.760 | 5.090 | 4.705 | 4.960 | 864,754 | +0.15(+3.12%) |
Jul 25, 2022 | 4.790 | 4.820 | 4.670 | 4.810 | 495,189 | +0.00(+0.00%) |
Jul 22, 2022 | 5.420 | 5.420 | 4.725 | 4.810 | 666,379 | -0.61(-11.25%) |
Jul 21, 2022 | 5.470 | 5.600 | 5.350 | 5.420 | 823,919 | -0.05(-0.91%) |
Jul 20, 2022 | 5.210 | 5.540 | 5.210 | 5.470 | 1,207,410 | +0.32(+6.21%) |
Jul 19, 2022 | 5.080 | 5.348 | 5.010 | 5.150 | 555,749 | +0.16(+3.21%) |
Jul 18, 2022 | 5.160 | 5.290 | 4.950 | 4.990 | 844,946 | -0.09(-1.77%) |
Jul 15, 2022 | 5.020 | 5.110 | 4.705 | 5.080 | 969,287 | +0.19(+3.89%) |
Jul 14, 2022 | 4.860 | 5.140 | 4.740 | 4.890 | 559,284 | -0.03(-0.61%) |
Jul 13, 2022 | 4.780 | 5.050 | 4.770 | 4.920 | 685,113 | -0.04(-0.81%) |
Jul 12, 2022 | 5.060 | 5.112 | 4.800 | 4.960 | 740,104 | -0.02(-0.40%) |
Jul 11, 2022 | 5.010 | 5.140 | 4.920 | 4.980 | 703,285 | -0.20(-3.86%) |
Jul 08, 2022 | 5.080 | 5.355 | 5.080 | 5.180 | 1,262,574 | +0.00(+0.00%) |
Jul 07, 2022 | 4.800 | 5.320 | 4.730 | 5.180 | 1,569,732 | +0.40(+8.37%) |
Jul 06, 2022 | 4.580 | 4.950 | 4.470 | 4.780 | 1,903,919 | +0.20(+4.37%) |
Jul 05, 2022 | 4.400 | 4.590 | 4.290 | 4.580 | 1,678,305 | +0.10(+2.23%) |
Jul 01, 2022 | 4.590 | 4.610 | 4.370 | 4.480 | 1,635,032 | -0.04(-0.88%) |
Jun 30, 2022 | 4.600 | 4.650 | 4.400 | 4.520 | 2,483,584 | -0.16(-3.42%) |
Jun 29, 2022 | 4.940 | 4.960 | 4.600 | 4.680 | 1,713,660 | -0.29(-5.84%) |
Jun 28, 2022 | 5.060 | 5.110 | 4.800 | 4.970 | 2,089,872 | -0.07(-1.39%) |
Jun 27, 2022 | 5.200 | 5.210 | 4.892 | 5.040 | 1,843,168 | -0.14(-2.70%) |
Jun 24, 2022 | 5.410 | 5.450 | 5.100 | 5.180 | 20,698,524 | -0.19(-3.54%) |
Jun 23, 2022 | 5.050 | 5.400 | 4.990 | 5.370 | 1,712,309 | +0.37(+7.40%) |
Jun 22, 2022 | 4.840 | 5.140 | 4.780 | 5.000 | 1,434,543 | +0.06(+1.21%) |
Jun 21, 2022 | 4.840 | 5.200 | 4.840 | 4.940 | 1,636,703 | +0.18(+3.78%) |
Jun 17, 2022 | 4.660 | 4.920 | 4.630 | 4.760 | 1,992,391 | +0.14(+3.03%) |
Jun 16, 2022 | 4.640 | 4.660 | 4.480 | 4.620 | 862,571 | -0.17(-3.55%) |
Jun 15, 2022 | 4.660 | 4.860 | 4.630 | 4.790 | 1,107,899 | +0.20(+4.36%) |
Jun 14, 2022 | 4.710 | 4.710 | 4.450 | 4.590 | 1,004,721 | -0.07(-1.50%) |
Jun 13, 2022 | 4.770 | 4.850 | 4.605 | 4.660 | 1,250,139 | -0.38(-7.54%) |
Jun 10, 2022 | 5.230 | 5.380 | 5.020 | 5.040 | 808,568 | -0.34(-6.32%) |
Jun 09, 2022 | 5.820 | 5.890 | 5.380 | 5.380 | 1,034,667 | -0.44(-7.56%) |
Jun 08, 2022 | 5.700 | 6.010 | 5.700 | 5.820 | 899,731 | +0.11(+1.93%) |
Jun 07, 2022 | 5.640 | 5.740 | 5.480 | 5.710 | 1,976,568 | -0.04(-0.70%) |
Jun 06, 2022 | 5.910 | 6.140 | 5.610 | 5.750 | 1,209,048 | -0.01(-0.17%) |
Jun 03, 2022 | 6.160 | 6.170 | 5.640 | 5.760 | 1,191,421 | -0.52(-8.28%) |
Jun 02, 2022 | 5.810 | 6.405 | 5.760 | 6.280 | 1,559,044 | +0.50(+8.65%) |