Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.050 | 4.150 | 3.820 | 4.140 | 28,799 | +0.13(+3.24%) |
Aug 30, 2022 | 4.100 | 4.165 | 3.980 | 4.010 | 23,652 | -0.05(-1.23%) |
Aug 29, 2022 | 4.080 | 4.150 | 3.790 | 4.060 | 17,930 | -0.04(-0.98%) |
Aug 26, 2022 | 4.130 | 4.412 | 4.100 | 4.100 | 10,800 | -0.08(-1.91%) |
Aug 25, 2022 | 4.150 | 4.225 | 4.150 | 4.180 | 3,449 | +0.02(+0.48%) |
Aug 24, 2022 | 4.280 | 4.290 | 4.120 | 4.160 | 15,660 | -0.13(-3.03%) |
Aug 23, 2022 | 4.290 | 4.290 | 4.220 | 4.290 | 7,413 | +0.05(+1.18%) |
Aug 22, 2022 | 4.320 | 4.400 | 4.240 | 4.240 | 13,098 | -0.08(-1.85%) |
Aug 19, 2022 | 4.320 | 4.500 | 4.310 | 4.320 | 7,184 | +0.01(+0.23%) |
Aug 18, 2022 | 4.330 | 4.410 | 4.300 | 4.310 | 7,778 | -0.02(-0.46%) |
Aug 17, 2022 | 4.500 | 4.670 | 4.330 | 4.330 | 18,897 | -0.17(-3.78%) |
Aug 16, 2022 | 4.660 | 4.680 | 4.450 | 4.500 | 7,555 | -0.13(-2.91%) |
Aug 15, 2022 | 4.550 | 4.970 | 4.550 | 4.635 | 15,913 | +0.08(+1.87%) |
Aug 12, 2022 | 4.480 | 4.930 | 4.480 | 4.550 | 14,846 | +0.21(+4.84%) |
Aug 11, 2022 | 3.980 | 4.640 | 3.980 | 4.340 | 8,132 | +0.28(+6.90%) |
Aug 10, 2022 | 4.195 | 4.195 | 4.010 | 4.060 | 8,890 | +0.05(+1.25%) |
Aug 09, 2022 | 4.070 | 4.170 | 3.960 | 4.010 | 34,769 | +0.01(+0.25%) |
Aug 08, 2022 | 4.390 | 4.500 | 3.980 | 4.000 | 63,925 | -0.25(-5.88%) |
Aug 05, 2022 | 4.670 | 4.710 | 4.065 | 4.250 | 18,755 | -0.50(-10.53%) |
Aug 04, 2022 | 4.790 | 4.790 | 4.610 | 4.750 | 9,164 | -0.04(-0.84%) |
Aug 03, 2022 | 5.110 | 5.580 | 4.790 | 4.790 | 21,308 | -0.14(-2.84%) |
Aug 02, 2022 | 5.070 | 5.320 | 4.815 | 4.930 | 34,724 | -0.08(-1.60%) |
Aug 01, 2022 | 4.920 | 5.410 | 4.860 | 5.010 | 36,245 | -0.19(-3.65%) |
Jul 29, 2022 | 5.010 | 5.300 | 4.740 | 5.200 | 21,647 | +0.13(+2.56%) |
Jul 28, 2022 | 5.060 | 5.534 | 4.790 | 5.070 | 95,058 | +0.13(+2.63%) |
Jul 27, 2022 | 5.350 | 6.440 | 4.940 | 4.940 | 47,901 | -0.46(-8.52%) |
Jul 26, 2022 | 5.860 | 6.011 | 5.330 | 5.400 | 63,349 | -0.55(-9.24%) |
Jul 25, 2022 | 5.680 | 6.000 | 5.630 | 5.950 | 16,276 | +0.06(+1.02%) |
Jul 22, 2022 | 5.980 | 6.040 | 5.830 | 5.890 | 9,333 | -0.12(-2.00%) |
Jul 21, 2022 | 6.070 | 6.170 | 5.950 | 6.010 | 18,890 | -0.16(-2.59%) |
Jul 20, 2022 | 6.030 | 6.250 | 6.030 | 6.170 | 13,597 | +0.18(+3.01%) |
Jul 19, 2022 | 5.905 | 6.140 | 5.774 | 5.990 | 24,051 | +0.23(+3.99%) |
Jul 18, 2022 | 6.220 | 6.250 | 5.710 | 5.760 | 17,531 | -0.42(-6.80%) |
Jul 15, 2022 | 5.680 | 6.480 | 5.390 | 6.180 | 49,786 | +0.60(+10.75%) |
Jul 14, 2022 | 5.320 | 5.750 | 5.190 | 5.580 | 51,398 | +0.30(+5.68%) |
Jul 13, 2022 | 5.160 | 5.420 | 5.140 | 5.280 | 23,620 | +0.02(+0.38%) |
Jul 12, 2022 | 4.930 | 5.270 | 4.930 | 5.260 | 17,063 | +0.23(+4.57%) |
Jul 11, 2022 | 5.350 | 5.390 | 4.950 | 5.030 | 47,361 | -0.41(-7.54%) |
Jul 08, 2022 | 4.990 | 5.500 | 4.820 | 5.440 | 50,717 | +0.44(+8.80%) |
Jul 07, 2022 | 4.420 | 5.246 | 4.320 | 5.000 | 129,647 | +0.58(+13.12%) |
Jul 06, 2022 | 4.000 | 4.500 | 4.000 | 4.420 | 130,045 | +0.37(+9.14%) |
Jul 05, 2022 | 4.070 | 4.215 | 4.000 | 4.050 | 127,260 | -0.10(-2.41%) |
Jul 01, 2022 | 4.300 | 4.480 | 4.100 | 4.150 | 44,121 | -0.24(-5.47%) |
Jun 30, 2022 | 4.010 | 4.540 | 4.010 | 4.390 | 34,191 | +0.31(+7.60%) |
Jun 29, 2022 | 4.300 | 4.340 | 4.000 | 4.080 | 113,956 | -0.26(-5.99%) |
Jun 28, 2022 | 4.250 | 4.460 | 4.000 | 4.340 | 84,070 | +0.03(+0.70%) |
Jun 27, 2022 | 4.220 | 4.565 | 4.035 | 4.310 | 133,480 | +0.01(+0.23%) |
Jun 24, 2022 | 4.400 | 4.450 | 3.980 | 4.300 | 1,890,494 | -0.13(-2.93%) |
Jun 23, 2022 | 4.061 | 4.670 | 4.061 | 4.430 | 137,664 | +0.12(+2.78%) |
Jun 22, 2022 | 3.860 | 4.500 | 3.810 | 4.310 | 112,573 | +0.38(+9.67%) |
Jun 21, 2022 | 3.770 | 4.000 | 3.770 | 3.930 | 83,237 | +0.13(+3.42%) |
Jun 17, 2022 | 3.490 | 3.890 | 3.490 | 3.800 | 57,207 | +0.02(+0.53%) |
Jun 16, 2022 | 3.750 | 3.920 | 3.490 | 3.780 | 55,212 | -0.11(-2.83%) |
Jun 15, 2022 | 4.040 | 4.080 | 3.800 | 3.890 | 36,495 | -0.15(-3.71%) |
Jun 14, 2022 | 4.280 | 4.280 | 3.990 | 4.040 | 46,847 | -0.34(-7.76%) |
Jun 13, 2022 | 3.900 | 4.410 | 3.775 | 4.380 | 51,786 | +0.31(+7.62%) |
Jun 10, 2022 | 4.020 | 4.110 | 3.740 | 4.070 | 40,444 | -0.08(-1.93%) |
Jun 09, 2022 | 3.810 | 4.660 | 3.810 | 4.150 | 98,373 | +0.28(+7.24%) |
Jun 08, 2022 | 4.150 | 4.160 | 3.790 | 3.870 | 57,241 | -0.26(-6.30%) |
Jun 07, 2022 | 3.470 | 4.200 | 3.235 | 4.130 | 88,395 | +0.57(+16.01%) |
Jun 06, 2022 | 4.000 | 4.170 | 3.550 | 3.560 | 76,030 | -0.49(-12.10%) |
Jun 03, 2022 | 3.280 | 4.070 | 3.220 | 4.050 | 70,880 | +0.79(+24.23%) |
Jun 02, 2022 | 3.000 | 3.270 | 3.000 | 3.260 | 35,844 | +0.23(+7.77%) |