Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.190 | 4.235 | 4.050 | 4.090 | 2,220,665 | -0.08(-1.92%) |
Aug 30, 2022 | 4.230 | 4.269 | 4.150 | 4.170 | 683,222 | -0.06(-1.42%) |
Aug 29, 2022 | 4.240 | 4.295 | 4.210 | 4.230 | 536,272 | -0.04(-0.94%) |
Aug 26, 2022 | 4.350 | 4.400 | 4.260 | 4.270 | 422,396 | -0.09(-2.06%) |
Aug 25, 2022 | 4.240 | 4.380 | 4.230 | 4.360 | 460,591 | +0.10(+2.35%) |
Aug 24, 2022 | 4.280 | 4.315 | 4.220 | 4.260 | 737,125 | -0.01(-0.23%) |
Aug 23, 2022 | 4.350 | 4.360 | 4.255 | 4.270 | 591,999 | -0.04(-0.93%) |
Aug 22, 2022 | 4.280 | 4.369 | 4.260 | 4.310 | 707,717 | -0.05(-1.15%) |
Aug 19, 2022 | 4.360 | 4.405 | 4.325 | 4.360 | 518,762 | -0.07(-1.58%) |
Aug 18, 2022 | 4.400 | 4.470 | 4.330 | 4.430 | 459,523 | +0.01(+0.23%) |
Aug 17, 2022 | 4.560 | 4.565 | 4.390 | 4.420 | 750,969 | -0.23(-4.95%) |
Aug 16, 2022 | 4.600 | 4.700 | 4.570 | 4.650 | 854,490 | -0.01(-0.21%) |
Aug 15, 2022 | 4.590 | 4.680 | 4.500 | 4.660 | 607,263 | +0.03(+0.65%) |
Aug 12, 2022 | 4.450 | 4.670 | 4.450 | 4.630 | 573,340 | +0.17(+3.81%) |
Aug 11, 2022 | 4.550 | 4.600 | 4.460 | 4.460 | 561,915 | -0.09(-1.98%) |
Aug 10, 2022 | 4.500 | 4.615 | 4.470 | 4.550 | 705,466 | +0.11(+2.48%) |
Aug 09, 2022 | 4.630 | 4.630 | 4.390 | 4.440 | 979,734 | -0.15(-3.27%) |
Aug 08, 2022 | 4.500 | 4.850 | 4.500 | 4.590 | 1,821,378 | +0.25(+5.76%) |
Aug 05, 2022 | 4.170 | 4.360 | 4.170 | 4.340 | 1,110,452 | +0.09(+2.12%) |
Aug 04, 2022 | 4.200 | 4.300 | 4.100 | 4.250 | 1,468,263 | +0.07(+1.67%) |
Aug 03, 2022 | 4.050 | 4.230 | 3.711 | 4.180 | 4,886,402 | -0.42(-9.13%) |
Aug 02, 2022 | 4.670 | 4.696 | 4.590 | 4.600 | 620,757 | -0.06(-1.29%) |
Aug 01, 2022 | 4.640 | 4.715 | 4.570 | 4.660 | 735,965 | +0.00(+0.00%) |
Jul 29, 2022 | 4.650 | 4.750 | 4.605 | 4.660 | 920,344 | -0.01(-0.21%) |
Jul 28, 2022 | 4.620 | 4.680 | 4.530 | 4.670 | 608,688 | +0.09(+1.97%) |
Jul 27, 2022 | 4.500 | 4.620 | 4.480 | 4.580 | 597,154 | +0.10(+2.23%) |
Jul 26, 2022 | 4.470 | 4.525 | 4.434 | 4.480 | 399,549 | -0.01(-0.22%) |
Jul 25, 2022 | 4.560 | 4.565 | 4.450 | 4.490 | 575,926 | -0.05(-1.10%) |
Jul 22, 2022 | 4.470 | 4.610 | 4.450 | 4.540 | 533,951 | +0.05(+1.11%) |
Jul 21, 2022 | 4.510 | 4.565 | 4.470 | 4.490 | 769,832 | -0.09(-1.97%) |
Jul 20, 2022 | 4.490 | 4.615 | 4.470 | 4.580 | 714,414 | +0.02(+0.44%) |
Jul 19, 2022 | 4.210 | 4.560 | 4.180 | 4.560 | 1,219,242 | +0.43(+10.41%) |
Jul 18, 2022 | 4.130 | 4.300 | 4.115 | 4.130 | 825,166 | +0.00(+0.00%) |
Jul 15, 2022 | 4.120 | 4.140 | 4.020 | 4.130 | 692,753 | +0.10(+2.48%) |
Jul 14, 2022 | 4.020 | 4.045 | 3.950 | 4.030 | 736,032 | -0.04(-0.98%) |
Jul 13, 2022 | 3.990 | 4.090 | 3.940 | 4.070 | 1,085,212 | +0.00(+0.00%) |
Jul 12, 2022 | 4.070 | 4.130 | 3.965 | 4.070 | 1,198,144 | -0.01(-0.25%) |
Jul 11, 2022 | 4.240 | 4.260 | 4.070 | 4.080 | 725,711 | -0.21(-4.90%) |
Jul 08, 2022 | 4.200 | 4.335 | 4.180 | 4.290 | 761,300 | +0.08(+1.90%) |
Jul 07, 2022 | 4.150 | 4.300 | 4.080 | 4.210 | 936,199 | +0.07(+1.69%) |
Jul 06, 2022 | 4.230 | 4.320 | 4.125 | 4.140 | 738,798 | -0.09(-2.13%) |
Jul 05, 2022 | 4.200 | 4.320 | 4.130 | 4.230 | 866,198 | -0.06(-1.40%) |
Jul 01, 2022 | 4.260 | 4.410 | 4.215 | 4.290 | 1,014,174 | -0.03(-0.69%) |
Jun 30, 2022 | 4.230 | 4.380 | 4.160 | 4.320 | 1,155,036 | -0.01(-0.23%) |
Jun 29, 2022 | 4.320 | 4.410 | 4.230 | 4.330 | 1,053,269 | -0.01(-0.23%) |
Jun 28, 2022 | 4.490 | 4.605 | 4.310 | 4.340 | 1,056,495 | -0.12(-2.69%) |
Jun 27, 2022 | 4.520 | 4.520 | 4.410 | 4.460 | 1,278,066 | +0.00(+0.00%) |
Jun 24, 2022 | 4.440 | 4.555 | 4.430 | 4.460 | 3,041,396 | +0.05(+1.13%) |
Jun 23, 2022 | 4.440 | 4.550 | 4.380 | 4.410 | 1,463,176 | -0.05(-1.12%) |
Jun 22, 2022 | 4.390 | 4.508 | 4.390 | 4.460 | 1,042,196 | +0.00(+0.00%) |
Jun 21, 2022 | 4.310 | 4.520 | 4.310 | 4.460 | 1,097,859 | +0.16(+3.72%) |
Jun 17, 2022 | 4.350 | 4.405 | 4.235 | 4.300 | 1,733,902 | +0.06(+1.42%) |
Jun 16, 2022 | 4.380 | 4.415 | 4.185 | 4.240 | 1,395,169 | -0.24(-5.36%) |
Jun 15, 2022 | 4.410 | 4.550 | 4.380 | 4.480 | 1,907,525 | +0.11(+2.52%) |
Jun 14, 2022 | 4.500 | 4.510 | 4.300 | 4.370 | 1,043,505 | -0.09(-2.02%) |
Jun 13, 2022 | 4.790 | 4.800 | 4.410 | 4.460 | 1,243,795 | -0.50(-10.08%) |
Jun 10, 2022 | 5.130 | 5.185 | 4.960 | 4.960 | 853,623 | -0.29(-5.52%) |
Jun 09, 2022 | 5.370 | 5.370 | 5.215 | 5.250 | 555,204 | -0.14(-2.60%) |
Jun 08, 2022 | 5.500 | 5.565 | 5.340 | 5.390 | 913,075 | -0.13(-2.36%) |
Jun 07, 2022 | 5.550 | 5.560 | 5.420 | 5.520 | 928,977 | -0.05(-0.90%) |
Jun 06, 2022 | 5.450 | 5.570 | 5.360 | 5.570 | 1,452,148 | +0.18(+3.34%) |
Jun 03, 2022 | 5.320 | 5.465 | 5.320 | 5.390 | 937,630 | +0.01(+0.19%) |
Jun 02, 2022 | 5.290 | 5.405 | 5.260 | 5.380 | 905,209 | +0.09(+1.70%) |