Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.410 | 4.440 | 4.290 | 4.380 | 287,782 | +0.01(+0.23%) |
Aug 30, 2022 | 4.450 | 4.580 | 4.295 | 4.370 | 202,789 | -0.11(-2.46%) |
Aug 29, 2022 | 4.560 | 4.650 | 4.460 | 4.480 | 262,865 | -0.11(-2.40%) |
Aug 26, 2022 | 4.850 | 4.880 | 4.550 | 4.590 | 268,170 | -0.28(-5.75%) |
Aug 25, 2022 | 4.850 | 4.880 | 4.730 | 4.870 | 167,035 | +0.04(+0.83%) |
Aug 24, 2022 | 4.830 | 5.010 | 4.730 | 4.830 | 290,321 | +0.08(+1.68%) |
Aug 23, 2022 | 4.620 | 4.870 | 4.620 | 4.750 | 151,652 | +0.10(+2.15%) |
Aug 22, 2022 | 4.620 | 4.660 | 4.495 | 4.650 | 239,878 | -0.11(-2.31%) |
Aug 19, 2022 | 4.780 | 4.800 | 4.610 | 4.760 | 228,782 | -0.13(-2.66%) |
Aug 18, 2022 | 4.680 | 4.920 | 4.649 | 4.890 | 164,114 | +0.17(+3.60%) |
Aug 17, 2022 | 5.020 | 5.050 | 4.710 | 4.720 | 238,303 | -0.40(-7.81%) |
Aug 16, 2022 | 5.190 | 5.190 | 4.925 | 5.120 | 322,428 | -0.08(-1.54%) |
Aug 15, 2022 | 5.180 | 5.240 | 5.070 | 5.200 | 336,169 | -0.03(-0.57%) |
Aug 12, 2022 | 4.930 | 5.240 | 4.930 | 5.230 | 336,483 | +0.34(+6.95%) |
Aug 11, 2022 | 5.000 | 5.050 | 4.680 | 4.890 | 512,171 | -0.01(-0.20%) |
Aug 10, 2022 | 4.520 | 4.940 | 4.520 | 4.900 | 446,014 | +0.53(+12.13%) |
Aug 09, 2022 | 4.690 | 4.700 | 4.220 | 4.370 | 374,278 | -0.31(-6.62%) |
Aug 08, 2022 | 4.830 | 4.876 | 4.570 | 4.680 | 197,566 | -0.09(-1.89%) |
Aug 05, 2022 | 4.690 | 4.878 | 4.640 | 4.770 | 166,205 | +0.00(+0.00%) |
Aug 04, 2022 | 4.590 | 4.780 | 4.546 | 4.770 | 207,541 | +0.21(+4.61%) |
Aug 03, 2022 | 4.430 | 4.595 | 4.400 | 4.560 | 195,121 | +0.16(+3.64%) |
Aug 02, 2022 | 4.300 | 4.590 | 4.300 | 4.400 | 272,657 | +0.03(+0.69%) |
Aug 01, 2022 | 4.260 | 4.400 | 4.150 | 4.370 | 233,706 | +0.09(+2.10%) |
Jul 29, 2022 | 4.080 | 4.405 | 4.030 | 4.280 | 440,728 | +0.19(+4.65%) |
Jul 28, 2022 | 4.080 | 4.103 | 3.920 | 4.090 | 223,053 | +0.09(+2.25%) |
Jul 27, 2022 | 3.850 | 4.000 | 3.830 | 4.000 | 272,615 | +0.21(+5.54%) |
Jul 26, 2022 | 3.950 | 3.950 | 3.780 | 3.790 | 175,248 | -0.16(-4.05%) |
Jul 25, 2022 | 4.120 | 4.130 | 3.890 | 3.950 | 316,195 | -0.17(-4.13%) |
Jul 22, 2022 | 4.300 | 4.300 | 4.017 | 4.120 | 213,228 | -0.16(-3.74%) |
Jul 21, 2022 | 4.150 | 4.410 | 4.120 | 4.280 | 283,402 | +0.13(+3.13%) |
Jul 20, 2022 | 3.970 | 4.190 | 3.970 | 4.150 | 255,809 | +0.22(+5.60%) |
Jul 19, 2022 | 3.670 | 4.000 | 3.660 | 3.930 | 347,756 | +0.32(+8.86%) |
Jul 18, 2022 | 3.630 | 3.780 | 3.590 | 3.610 | 233,420 | +0.02(+0.56%) |
Jul 15, 2022 | 3.490 | 3.600 | 3.360 | 3.590 | 252,404 | +0.17(+4.97%) |
Jul 14, 2022 | 3.440 | 3.465 | 3.350 | 3.420 | 252,190 | -0.08(-2.29%) |
Jul 13, 2022 | 3.370 | 3.535 | 3.335 | 3.500 | 196,307 | +0.05(+1.45%) |
Jul 12, 2022 | 3.430 | 3.520 | 3.370 | 3.450 | 153,080 | +0.02(+0.58%) |
Jul 11, 2022 | 3.590 | 3.590 | 3.417 | 3.430 | 255,578 | -0.24(-6.54%) |
Jul 08, 2022 | 3.570 | 3.715 | 3.520 | 3.670 | 253,800 | +0.07(+1.94%) |
Jul 07, 2022 | 3.610 | 3.735 | 3.570 | 3.600 | 239,865 | -0.01(-0.28%) |
Jul 06, 2022 | 3.770 | 3.800 | 3.590 | 3.610 | 235,005 | -0.18(-4.75%) |
Jul 05, 2022 | 3.510 | 3.800 | 3.429 | 3.790 | 321,889 | +0.18(+4.99%) |
Jul 01, 2022 | 3.690 | 3.730 | 3.570 | 3.610 | 200,940 | -0.09(-2.43%) |
Jun 30, 2022 | 3.570 | 3.770 | 3.510 | 3.700 | 306,698 | +0.05(+1.37%) |
Jun 29, 2022 | 3.780 | 3.840 | 3.490 | 3.650 | 449,328 | -0.14(-3.69%) |
Jun 28, 2022 | 4.080 | 4.110 | 3.770 | 3.790 | 281,552 | -0.27(-6.65%) |
Jun 27, 2022 | 4.300 | 4.320 | 4.010 | 4.060 | 348,547 | -0.25(-5.80%) |
Jun 24, 2022 | 4.270 | 4.310 | 4.090 | 4.310 | 619,672 | +0.15(+3.61%) |
Jun 23, 2022 | 4.030 | 4.225 | 4.015 | 4.160 | 573,951 | +0.19(+4.79%) |
Jun 22, 2022 | 3.660 | 3.970 | 3.623 | 3.970 | 599,438 | +0.18(+4.75%) |
Jun 21, 2022 | 3.590 | 3.790 | 3.510 | 3.790 | 581,871 | +0.27(+7.67%) |
Jun 17, 2022 | 3.380 | 3.590 | 3.340 | 3.520 | 1,524,358 | +0.16(+4.76%) |
Jun 16, 2022 | 3.350 | 3.469 | 3.250 | 3.360 | 548,410 | -0.16(-4.55%) |
Jun 15, 2022 | 3.500 | 3.570 | 3.420 | 3.520 | 638,185 | +0.12(+3.53%) |
Jun 14, 2022 | 3.570 | 3.600 | 3.280 | 3.400 | 626,963 | -0.14(-3.95%) |
Jun 13, 2022 | 3.630 | 3.740 | 3.490 | 3.540 | 584,995 | -0.33(-8.53%) |
Jun 10, 2022 | 3.990 | 4.020 | 3.850 | 3.870 | 346,996 | -0.21(-5.15%) |
Jun 09, 2022 | 4.130 | 4.200 | 4.060 | 4.080 | 298,502 | -0.09(-2.16%) |
Jun 08, 2022 | 4.360 | 4.450 | 4.150 | 4.170 | 319,641 | -0.23(-5.23%) |
Jun 07, 2022 | 4.380 | 4.440 | 4.280 | 4.400 | 313,321 | -0.08(-1.79%) |
Jun 06, 2022 | 4.230 | 4.660 | 4.230 | 4.480 | 929,788 | +0.33(+7.95%) |
Jun 03, 2022 | 4.230 | 4.290 | 4.100 | 4.150 | 248,401 | -0.14(-3.26%) |
Jun 02, 2022 | 3.910 | 4.310 | 3.910 | 4.290 | 462,778 | +0.39(+10.00%) |