Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.260 | 5.640 | 5.260 | 5.400 | 390,791 | +0.00(+0.00%) |
Aug 30, 2022 | 5.510 | 5.670 | 5.360 | 5.400 | 279,407 | -0.11(-2.00%) |
Aug 29, 2022 | 5.070 | 5.650 | 5.000 | 5.510 | 314,551 | +0.24(+4.55%) |
Aug 26, 2022 | 5.210 | 5.340 | 5.130 | 5.270 | 273,072 | -0.02(-0.38%) |
Aug 25, 2022 | 4.950 | 5.310 | 4.920 | 5.290 | 464,527 | +0.32(+6.44%) |
Aug 24, 2022 | 4.580 | 4.980 | 4.510 | 4.970 | 238,649 | +0.41(+8.99%) |
Aug 23, 2022 | 4.670 | 4.780 | 4.530 | 4.560 | 232,625 | -0.10(-2.15%) |
Aug 22, 2022 | 4.890 | 4.890 | 4.570 | 4.660 | 237,672 | -0.20(-4.12%) |
Aug 19, 2022 | 5.070 | 5.070 | 4.810 | 4.860 | 230,829 | -0.18(-3.57%) |
Aug 18, 2022 | 4.600 | 5.040 | 4.600 | 5.040 | 290,436 | +0.29(+6.11%) |
Aug 17, 2022 | 4.690 | 4.790 | 4.610 | 4.750 | 493,219 | -0.06(-1.25%) |
Aug 16, 2022 | 4.370 | 4.810 | 4.370 | 4.810 | 313,278 | +0.35(+7.85%) |
Aug 15, 2022 | 4.510 | 4.590 | 4.420 | 4.460 | 680,213 | +0.01(+0.22%) |
Aug 12, 2022 | 4.660 | 4.660 | 4.420 | 4.450 | 222,928 | -0.19(-4.09%) |
Aug 11, 2022 | 4.460 | 4.700 | 4.460 | 4.640 | 261,493 | +0.07(+1.53%) |
Aug 10, 2022 | 4.600 | 4.600 | 4.420 | 4.570 | 162,156 | -0.01(-0.22%) |
Aug 09, 2022 | 4.600 | 4.680 | 4.450 | 4.580 | 110,317 | +0.06(+1.33%) |
Aug 08, 2022 | 4.500 | 4.670 | 4.490 | 4.520 | 162,541 | -0.02(-0.44%) |
Aug 05, 2022 | 4.540 | 4.550 | 4.350 | 4.540 | 131,421 | +0.01(+0.22%) |
Aug 04, 2022 | 4.520 | 4.690 | 4.380 | 4.530 | 167,796 | +0.00(+0.00%) |
Aug 03, 2022 | 4.440 | 4.560 | 4.370 | 4.530 | 189,322 | +0.10(+2.26%) |
Aug 02, 2022 | 4.350 | 4.520 | 4.330 | 4.430 | 220,685 | +0.06(+1.37%) |
Jul 29, 2022 | 4.370 | 0 | -0.20(-4.38%) | |||
Jul 28, 2022 | 4.420 | 4.600 | 4.420 | 4.570 | 74,980 | -0.05(-1.08%) |
Jul 27, 2022 | 4.520 | 4.650 | 4.430 | 4.620 | 212,197 | +0.20(+4.52%) |
Jul 26, 2022 | 4.680 | 4.700 | 4.390 | 4.420 | 172,526 | -0.27(-5.76%) |
Jul 25, 2022 | 4.730 | 4.750 | 4.490 | 4.690 | 186,908 | +0.11(+2.40%) |
Jul 22, 2022 | 4.650 | 4.840 | 4.500 | 4.580 | 261,380 | +0.07(+1.55%) |
Jul 21, 2022 | 4.390 | 4.540 | 4.220 | 4.510 | 322,321 | +0.28(+6.62%) |
Jul 20, 2022 | 4.240 | 4.660 | 4.190 | 4.230 | 421,892 | +0.09(+2.17%) |
Jul 19, 2022 | 4.440 | 4.440 | 4.140 | 4.140 | 140,050 | -0.04(-0.96%) |
Jul 18, 2022 | 4.260 | 4.340 | 4.120 | 4.180 | 204,994 | -0.06(-1.42%) |
Jul 15, 2022 | 4.700 | 4.700 | 4.150 | 4.240 | 288,204 | -0.40(-8.62%) |
Jul 14, 2022 | 3.920 | 4.800 | 3.830 | 4.640 | 276,441 | +0.74(+18.97%) |
Jul 13, 2022 | 3.890 | 3.960 | 3.850 | 3.900 | 126,972 | -0.01(-0.26%) |
Jul 12, 2022 | 3.780 | 3.910 | 3.750 | 3.910 | 120,901 | +0.00(+0.00%) |
Jul 11, 2022 | 4.090 | 4.150 | 3.760 | 3.910 | 172,038 | -0.04(-1.01%) |
Jul 08, 2022 | 3.870 | 4.090 | 3.870 | 3.950 | 355,764 | -0.07(-1.74%) |
Jul 07, 2022 | 3.800 | 4.080 | 3.800 | 4.020 | 362,622 | +0.17(+4.42%) |
Jul 06, 2022 | 3.690 | 4.000 | 3.570 | 3.850 | 347,773 | +0.21(+5.77%) |
Jul 05, 2022 | 3.380 | 3.800 | 3.290 | 3.640 | 496,999 | +0.28(+8.33%) |
Jul 04, 2022 | 3.230 | 3.360 | 3.230 | 3.360 | 45,169 | +0.13(+4.02%) |
Jun 30, 2022 | 3.230 | 0 | -0.08(-2.42%) | |||
Jun 29, 2022 | 3.310 | 3.390 | 3.250 | 3.310 | 186,916 | -0.09(-2.65%) |
Jun 28, 2022 | 3.490 | 3.550 | 3.280 | 3.400 | 252,603 | -0.12(-3.41%) |
Jun 27, 2022 | 3.650 | 3.720 | 3.460 | 3.520 | 216,311 | -0.08(-2.22%) |
Jun 24, 2022 | 3.510 | 3.750 | 3.510 | 3.600 | 257,472 | +0.02(+0.56%) |
Jun 23, 2022 | 3.610 | 3.730 | 3.470 | 3.580 | 282,239 | -0.09(-2.45%) |
Jun 22, 2022 | 3.690 | 3.780 | 3.600 | 3.670 | 250,962 | -0.13(-3.42%) |
Jun 21, 2022 | 3.920 | 4.080 | 3.690 | 3.800 | 237,407 | -0.22(-5.47%) |
Jun 20, 2022 | 3.960 | 4.080 | 3.910 | 4.020 | 14,486 | +0.15(+3.88%) |
Jun 17, 2022 | 3.820 | 3.950 | 3.820 | 3.870 | 131,338 | +0.02(+0.52%) |
Jun 16, 2022 | 3.910 | 3.990 | 3.780 | 3.850 | 117,155 | -0.15(-3.75%) |
Jun 15, 2022 | 4.020 | 4.070 | 3.920 | 4.000 | 171,261 | +0.01(+0.25%) |
Jun 14, 2022 | 4.200 | 4.300 | 3.880 | 3.990 | 200,201 | -0.31(-7.21%) |
Jun 13, 2022 | 4.130 | 4.540 | 4.130 | 4.300 | 178,863 | -0.14(-3.15%) |
Jun 10, 2022 | 4.110 | 4.530 | 4.110 | 4.440 | 173,851 | +0.20(+4.72%) |
Jun 09, 2022 | 4.340 | 4.390 | 4.220 | 4.240 | 109,055 | -0.07(-1.62%) |
Jun 08, 2022 | 4.550 | 4.660 | 4.300 | 4.310 | 264,389 | -0.24(-5.27%) |
Jun 07, 2022 | 4.620 | 4.740 | 4.550 | 4.550 | 105,363 | -0.13(-2.78%) |
Jun 06, 2022 | 4.680 | 4.780 | 4.550 | 4.680 | 195,449 | -0.01(-0.21%) |
Jun 03, 2022 | 4.710 | 4.800 | 4.640 | 4.690 | 114,642 | -0.09(-1.88%) |
Jun 02, 2022 | 4.640 | 4.900 | 4.600 | 4.780 | 129,262 | +0.18(+3.91%) |