Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.840 | 4.920 | 4.720 | 4.750 | 841,528 | -0.05(-1.04%) |
Aug 30, 2022 | 4.920 | 4.985 | 4.735 | 4.800 | 858,492 | -0.04(-0.83%) |
Aug 29, 2022 | 4.730 | 5.020 | 4.710 | 4.840 | 1,199,237 | -0.08(-1.63%) |
Aug 26, 2022 | 5.260 | 5.380 | 4.870 | 4.920 | 1,174,891 | -0.39(-7.34%) |
Aug 25, 2022 | 4.960 | 5.338 | 4.850 | 5.310 | 1,401,339 | +0.47(+9.71%) |
Aug 24, 2022 | 4.560 | 4.855 | 4.530 | 4.840 | 1,003,355 | +0.25(+5.45%) |
Aug 23, 2022 | 4.660 | 4.760 | 4.570 | 4.590 | 872,384 | -0.01(-0.22%) |
Aug 22, 2022 | 4.940 | 4.990 | 4.550 | 4.600 | 1,281,922 | -0.38(-7.63%) |
Aug 19, 2022 | 5.240 | 5.300 | 4.880 | 4.980 | 1,567,743 | -0.34(-6.39%) |
Aug 18, 2022 | 5.590 | 5.590 | 5.290 | 5.320 | 917,584 | -0.22(-3.97%) |
Aug 17, 2022 | 5.850 | 5.860 | 5.365 | 5.540 | 1,888,892 | -0.41(-6.89%) |
Aug 16, 2022 | 5.970 | 6.200 | 5.652 | 5.950 | 2,127,071 | +0.04(+0.68%) |
Aug 15, 2022 | 5.880 | 6.159 | 5.730 | 5.910 | 1,820,912 | -0.03(-0.51%) |
Aug 12, 2022 | 5.690 | 6.000 | 5.530 | 5.940 | 1,731,487 | +0.32(+5.69%) |
Aug 11, 2022 | 6.040 | 6.155 | 5.615 | 5.620 | 2,018,101 | -0.34(-5.70%) |
Aug 10, 2022 | 5.170 | 5.970 | 5.065 | 5.960 | 2,380,347 | +0.96(+19.20%) |
Aug 09, 2022 | 5.480 | 5.480 | 4.910 | 5.000 | 1,534,284 | -0.50(-9.09%) |
Aug 08, 2022 | 4.810 | 5.560 | 4.780 | 5.500 | 2,403,188 | +0.66(+13.63%) |
Aug 05, 2022 | 4.060 | 5.130 | 3.960 | 4.840 | 3,247,364 | +0.22(+4.76%) |
Aug 04, 2022 | 4.920 | 4.985 | 4.600 | 4.620 | 1,859,265 | -0.28(-5.71%) |
Aug 03, 2022 | 5.350 | 5.350 | 4.830 | 4.900 | 2,216,184 | -0.47(-8.75%) |
Aug 02, 2022 | 4.700 | 5.390 | 4.650 | 5.370 | 2,533,178 | +0.65(+13.77%) |
Aug 01, 2022 | 4.810 | 4.810 | 4.660 | 4.720 | 828,992 | -0.13(-2.68%) |
Jul 29, 2022 | 4.770 | 4.850 | 4.600 | 4.850 | 895,279 | +0.07(+1.46%) |
Jul 28, 2022 | 4.710 | 4.860 | 4.510 | 4.780 | 978,355 | +0.12(+2.58%) |
Jul 27, 2022 | 4.550 | 4.710 | 4.500 | 4.660 | 1,155,175 | +0.18(+4.02%) |
Jul 26, 2022 | 4.680 | 4.697 | 4.400 | 4.480 | 1,004,404 | -0.36(-7.44%) |
Jul 25, 2022 | 4.910 | 4.910 | 4.724 | 4.840 | 851,972 | -0.09(-1.83%) |
Jul 22, 2022 | 5.240 | 5.240 | 4.801 | 4.930 | 1,430,768 | -0.30(-5.74%) |
Jul 21, 2022 | 5.180 | 5.250 | 4.940 | 5.230 | 1,644,637 | +0.09(+1.75%) |
Jul 20, 2022 | 4.620 | 5.230 | 4.570 | 5.140 | 2,443,994 | +0.57(+12.47%) |
Jul 19, 2022 | 4.420 | 4.650 | 4.335 | 4.570 | 1,155,838 | +0.31(+7.28%) |
Jul 18, 2022 | 4.280 | 4.580 | 4.255 | 4.260 | 1,159,424 | +0.06(+1.43%) |
Jul 15, 2022 | 4.430 | 4.470 | 4.040 | 4.200 | 1,533,817 | -0.17(-3.89%) |
Jul 14, 2022 | 4.120 | 4.470 | 4.000 | 4.370 | 2,199,273 | +0.17(+4.05%) |
Jul 13, 2022 | 4.050 | 4.235 | 3.930 | 4.200 | 1,065,330 | +0.07(+1.69%) |
Jul 12, 2022 | 4.120 | 4.280 | 4.020 | 4.130 | 1,003,413 | +0.02(+0.49%) |
Jul 11, 2022 | 4.300 | 4.360 | 4.090 | 4.110 | 1,069,676 | -0.23(-5.30%) |
Jul 08, 2022 | 4.310 | 4.470 | 4.220 | 4.340 | 1,108,394 | -0.09(-2.03%) |
Jul 07, 2022 | 4.260 | 4.505 | 4.165 | 4.430 | 1,083,150 | +0.21(+4.98%) |
Jul 06, 2022 | 4.250 | 4.280 | 4.020 | 4.220 | 1,685,506 | -0.06(-1.40%) |
Jul 05, 2022 | 3.750 | 4.300 | 3.620 | 4.280 | 1,832,513 | +0.49(+12.93%) |
Jul 01, 2022 | 3.570 | 3.850 | 3.550 | 3.790 | 1,413,796 | +0.20(+5.57%) |
Jun 30, 2022 | 3.520 | 3.636 | 3.420 | 3.590 | 1,077,626 | -0.05(-1.37%) |
Jun 29, 2022 | 3.710 | 3.710 | 3.532 | 3.640 | 1,121,041 | -0.08(-2.15%) |
Jun 28, 2022 | 4.060 | 4.180 | 3.710 | 3.720 | 1,673,781 | -0.26(-6.53%) |
Jun 27, 2022 | 4.240 | 4.260 | 3.895 | 3.980 | 1,292,021 | -0.20(-4.78%) |
Jun 24, 2022 | 4.170 | 4.330 | 4.121 | 4.180 | 2,861,338 | +0.05(+1.21%) |
Jun 23, 2022 | 3.900 | 4.150 | 3.800 | 4.130 | 2,273,024 | +0.30(+7.83%) |
Jun 22, 2022 | 3.750 | 4.070 | 3.750 | 3.830 | 1,075,499 | -0.07(-1.79%) |
Jun 21, 2022 | 3.900 | 4.160 | 3.850 | 3.900 | 1,312,074 | +0.12(+3.17%) |
Jun 17, 2022 | 3.650 | 3.880 | 3.604 | 3.780 | 1,207,784 | +0.08(+2.16%) |
Jun 16, 2022 | 3.880 | 3.905 | 3.580 | 3.700 | 1,573,174 | -0.26(-6.57%) |
Jun 15, 2022 | 3.900 | 4.070 | 3.800 | 3.960 | 1,317,274 | +0.11(+2.86%) |
Jun 14, 2022 | 3.880 | 3.960 | 3.728 | 3.850 | 1,168,914 | -0.02(-0.52%) |
Jun 13, 2022 | 4.090 | 4.200 | 3.850 | 3.870 | 1,636,759 | -0.51(-11.64%) |
Jun 10, 2022 | 4.490 | 4.500 | 4.235 | 4.380 | 1,333,514 | -0.14(-3.10%) |
Jun 09, 2022 | 5.000 | 5.000 | 4.510 | 4.520 | 1,486,673 | -0.48(-9.60%) |
Jun 08, 2022 | 5.130 | 5.350 | 4.940 | 5.000 | 1,586,527 | -0.21(-4.03%) |
Jun 07, 2022 | 4.980 | 5.230 | 4.880 | 5.210 | 943,607 | +0.10(+1.96%) |
Jun 06, 2022 | 5.080 | 5.145 | 4.830 | 5.110 | 1,698,207 | +0.11(+2.20%) |
Jun 03, 2022 | 5.190 | 5.190 | 4.870 | 5.000 | 1,329,032 | -0.32(-6.02%) |
Jun 02, 2022 | 5.000 | 5.378 | 4.940 | 5.320 | 1,152,381 | +0.33(+6.61%) |