Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.220 | 4.330 | 4.120 | 4.180 | 2,646 | +0.01(+0.24%) |
Aug 30, 2022 | 4.340 | 4.340 | 4.070 | 4.170 | 3,454 | -0.13(-3.02%) |
Aug 29, 2022 | 4.350 | 4.350 | 4.300 | 4.300 | 382 | -0.05(-1.15%) |
Aug 26, 2022 | 4.425 | 4.425 | 4.350 | 4.350 | 1,464 | -0.15(-3.33%) |
Aug 25, 2022 | 4.350 | 4.840 | 4.350 | 4.500 | 6,394 | +0.30(+7.14%) |
Aug 24, 2022 | 4.260 | 4.260 | 4.180 | 4.200 | 763 | -0.30(-6.67%) |
Aug 23, 2022 | 4.340 | 4.500 | 4.250 | 4.500 | 2,384 | +0.11(+2.51%) |
Aug 22, 2022 | 4.460 | 4.460 | 4.280 | 4.390 | 1,666 | +0.01(+0.34%) |
Aug 19, 2022 | 4.290 | 4.500 | 4.228 | 4.375 | 11,277 | +0.04(+0.81%) |
Aug 18, 2022 | 4.140 | 4.350 | 4.112 | 4.340 | 4,908 | +0.18(+4.33%) |
Aug 17, 2022 | 4.040 | 4.289 | 4.000 | 4.160 | 6,694 | +0.15(+3.74%) |
Aug 16, 2022 | 4.120 | 4.120 | 3.960 | 4.010 | 11,695 | +0.07(+1.78%) |
Aug 15, 2022 | 4.450 | 4.800 | 3.905 | 3.940 | 68,497 | -0.51(-11.46%) |
Aug 12, 2022 | 4.060 | 4.740 | 4.060 | 4.450 | 12,046 | +0.26(+6.21%) |
Aug 11, 2022 | 3.928 | 4.190 | 3.928 | 4.190 | 629 | +0.01(+0.22%) |
Aug 10, 2022 | 4.110 | 4.181 | 4.110 | 4.181 | 1,363 | +0.03(+0.75%) |
Aug 09, 2022 | 4.210 | 4.210 | 3.885 | 4.150 | 1,568 | -0.06(-1.43%) |
Aug 08, 2022 | 4.010 | 4.210 | 4.010 | 4.210 | 6,282 | +0.31(+7.95%) |
Aug 05, 2022 | 3.870 | 4.025 | 3.870 | 3.900 | 1,007 | +0.10(+2.63%) |
Aug 04, 2022 | 3.800 | 3.810 | 3.800 | 3.800 | 682 | +0.06(+1.74%) |
Aug 03, 2022 | 3.870 | 3.870 | 3.520 | 3.735 | 6,625 | -0.17(-4.23%) |
Aug 02, 2022 | 4.100 | 4.103 | 3.900 | 3.900 | 4,027 | -0.26(-6.25%) |
Aug 01, 2022 | 4.100 | 4.161 | 4.100 | 4.160 | 5,417 | +0.16(+4.00%) |
Jul 29, 2022 | 4.400 | 4.410 | 4.000 | 4.000 | 3,063 | -0.06(-1.48%) |
Jul 28, 2022 | 4.120 | 4.120 | 4.035 | 4.060 | 2,019 | +0.06(+1.50%) |
Jul 27, 2022 | 4.000 | 4.037 | 4.000 | 4.000 | 2,409 | +0.00(+0.00%) |
Jul 26, 2022 | 4.000 | 4.000 | 3.971 | 4.000 | 3,361 | +0.01(+0.25%) |
Jul 25, 2022 | 3.880 | 4.000 | 3.880 | 3.990 | 2,129 | +0.19(+4.86%) |
Jul 22, 2022 | 3.900 | 3.900 | 3.710 | 3.805 | 2,344 | -0.00(-0.13%) |
Jul 21, 2022 | 3.750 | 3.900 | 3.733 | 3.810 | 5,959 | +0.01(+0.26%) |
Jul 20, 2022 | 3.800 | 3.800 | 3.800 | 3.800 | 426 | -0.12(-3.06%) |
Jul 19, 2022 | 3.810 | 3.920 | 3.800 | 3.920 | 1,368 | +0.21(+5.66%) |
Jul 18, 2022 | 3.710 | 3.710 | 3.710 | 3.710 | 512 | +0.06(+1.64%) |
Jul 15, 2022 | 3.650 | 3.650 | 3.650 | 3.650 | 186 | -0.00(-0.00%) |
Jul 14, 2022 | 3.650 | 3.650 | 3.650 | 3.650 | 1,460 | +0.01(+0.14%) |
Jul 13, 2022 | 3.570 | 3.840 | 3.540 | 3.645 | 1,566 | +0.10(+2.68%) |
Jul 12, 2022 | 3.550 | 3.550 | 3.550 | 3.550 | 534 | -0.30(-7.79%) |
Jul 11, 2022 | 3.850 | 3.850 | 3.850 | 3.850 | 704 | +0.00(+0.00%) |
Jul 08, 2022 | 3.730 | 3.850 | 3.730 | 3.850 | 772 | -0.03(-0.77%) |
Jul 07, 2022 | 3.880 | 3.880 | 3.880 | 3.880 | 733 | +0.19(+5.15%) |
Jul 06, 2022 | 3.690 | 3.690 | 3.690 | 3.690 | 306 | -0.03(-0.81%) |
Jul 05, 2022 | 4.000 | 4.000 | 3.720 | 3.720 | 1,277 | -0.39(-9.49%) |
Jul 01, 2022 | 4.110 | 4.110 | 4.110 | 4.110 | 209 | +0.28(+7.31%) |
Jun 30, 2022 | 3.750 | 3.830 | 3.750 | 3.830 | 1,201 | +0.08(+2.13%) |
Jun 29, 2022 | 3.790 | 4.050 | 3.620 | 3.750 | 8,363 | +0.00(+0.00%) |
Jun 28, 2022 | 3.750 | 3.925 | 3.536 | 3.750 | 19,393 | -0.15(-3.97%) |
Jun 27, 2022 | 4.050 | 4.050 | 3.905 | 3.905 | 994 | -0.01(-0.13%) |
Jun 24, 2022 | 4.300 | 4.340 | 3.910 | 3.910 | 13,114 | -0.24(-5.78%) |
Jun 23, 2022 | 4.145 | 4.195 | 4.050 | 4.150 | 3,669 | +0.19(+4.80%) |
Jun 22, 2022 | 3.960 | 3.960 | 3.960 | 3.960 | 319 | -0.32(-7.48%) |
Jun 21, 2022 | 4.320 | 4.350 | 4.280 | 4.280 | 1,735 | +0.13(+3.13%) |
Jun 17, 2022 | 4.130 | 4.150 | 3.950 | 4.150 | 3,084 | +0.15(+3.75%) |
Jun 16, 2022 | 4.020 | 4.390 | 3.750 | 4.000 | 10,655 | -0.04(-0.99%) |
Jun 15, 2022 | 4.160 | 4.450 | 4.040 | 4.040 | 1,955 | -0.07(-1.70%) |
Jun 14, 2022 | 4.600 | 4.600 | 4.110 | 4.110 | 13,445 | -0.14(-3.30%) |
Jun 13, 2022 | 4.500 | 4.673 | 4.250 | 4.250 | 1,166 | -0.20(-4.49%) |
Jun 09, 2022 | 4.450 | 99 | -0.05(-1.11%) | |||
Jun 08, 2022 | 4.590 | 4.690 | 4.399 | 4.500 | 2,650 | +0.01(+0.22%) |
Jun 07, 2022 | 4.513 | 4.578 | 4.490 | 4.490 | 1,904 | +0.01(+0.22%) |
Jun 06, 2022 | 4.525 | 4.525 | 4.480 | 4.480 | 596 | +0.26(+6.16%) |
Jun 03, 2022 | 4.200 | 4.220 | 4.200 | 4.220 | 456 | +0.04(+0.84%) |
Jun 02, 2022 | 4.250 | 4.435 | 4.121 | 4.185 | 2,819 | +0.16(+3.98%) |