Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.230 | 5.350 | 5.090 | 5.150 | 549,227 | -0.03(-0.58%) |
Aug 30, 2022 | 5.990 | 5.990 | 5.160 | 5.180 | 686,634 | -0.65(-11.15%) |
Aug 29, 2022 | 5.890 | 6.020 | 5.780 | 5.830 | 149,066 | -0.10(-1.69%) |
Aug 26, 2022 | 6.410 | 6.410 | 5.930 | 5.930 | 371,938 | -0.44(-6.91%) |
Aug 25, 2022 | 6.420 | 6.590 | 6.040 | 6.370 | 301,801 | +0.03(+0.47%) |
Aug 24, 2022 | 6.000 | 6.480 | 5.800 | 6.340 | 399,965 | +0.28(+4.62%) |
Aug 23, 2022 | 6.190 | 6.460 | 5.940 | 6.060 | 689,910 | -0.12(-1.94%) |
Aug 22, 2022 | 6.020 | 6.200 | 5.550 | 6.180 | 1,084,512 | -0.03(-0.48%) |
Aug 19, 2022 | 5.020 | 6.350 | 4.890 | 6.210 | 1,360,926 | +1.08(+21.05%) |
Aug 18, 2022 | 4.960 | 5.160 | 4.850 | 5.130 | 192,403 | +0.14(+2.81%) |
Aug 17, 2022 | 5.140 | 5.260 | 4.980 | 4.990 | 188,719 | -0.21(-4.04%) |
Aug 16, 2022 | 5.090 | 5.450 | 5.020 | 5.200 | 464,980 | +0.04(+0.78%) |
Aug 15, 2022 | 5.530 | 5.680 | 4.800 | 5.160 | 577,582 | -0.46(-8.19%) |
Aug 12, 2022 | 5.350 | 5.730 | 5.250 | 5.620 | 338,653 | +0.33(+6.24%) |
Aug 11, 2022 | 5.360 | 5.620 | 5.205 | 5.290 | 260,474 | -0.17(-3.11%) |
Aug 10, 2022 | 5.130 | 5.500 | 5.060 | 5.460 | 399,241 | +0.30(+5.81%) |
Aug 09, 2022 | 5.190 | 5.340 | 4.850 | 5.160 | 312,885 | -0.07(-1.34%) |
Aug 08, 2022 | 4.770 | 5.250 | 4.750 | 5.230 | 453,902 | +0.47(+9.87%) |
Aug 05, 2022 | 4.360 | 4.760 | 4.200 | 4.760 | 384,133 | +0.38(+8.68%) |
Aug 04, 2022 | 4.260 | 4.400 | 4.260 | 4.380 | 163,750 | +0.14(+3.30%) |
Aug 03, 2022 | 4.050 | 4.450 | 4.050 | 4.240 | 298,440 | +0.26(+6.53%) |
Aug 02, 2022 | 3.900 | 4.060 | 3.900 | 3.980 | 91,921 | +0.05(+1.27%) |
Aug 01, 2022 | 4.050 | 4.110 | 3.900 | 3.930 | 173,321 | -0.19(-4.61%) |
Jul 29, 2022 | 4.280 | 4.280 | 4.080 | 4.120 | 134,413 | -0.17(-3.96%) |
Jul 28, 2022 | 4.230 | 4.300 | 4.045 | 4.290 | 219,696 | +0.05(+1.18%) |
Jul 27, 2022 | 4.270 | 4.310 | 4.200 | 4.240 | 185,633 | -0.04(-0.93%) |
Jul 26, 2022 | 4.240 | 4.390 | 4.230 | 4.280 | 155,843 | +0.03(+0.71%) |
Jul 25, 2022 | 4.530 | 4.580 | 4.200 | 4.250 | 195,138 | -0.22(-4.92%) |
Jul 22, 2022 | 4.700 | 4.700 | 4.450 | 4.470 | 211,701 | -0.25(-5.30%) |
Jul 21, 2022 | 4.700 | 4.850 | 4.590 | 4.720 | 276,942 | +0.02(+0.43%) |
Jul 20, 2022 | 4.240 | 4.750 | 4.240 | 4.700 | 606,152 | +0.47(+11.11%) |
Jul 19, 2022 | 4.100 | 4.380 | 4.050 | 4.230 | 152,566 | +0.17(+4.19%) |
Jul 18, 2022 | 4.320 | 4.520 | 4.040 | 4.060 | 306,199 | -0.28(-6.45%) |
Jul 15, 2022 | 4.400 | 4.400 | 4.120 | 4.340 | 237,757 | +0.05(+1.17%) |
Jul 14, 2022 | 4.210 | 4.320 | 4.180 | 4.290 | 193,261 | +0.00(+0.00%) |
Jul 13, 2022 | 4.240 | 4.450 | 4.220 | 4.290 | 231,064 | -0.04(-0.92%) |
Jul 12, 2022 | 4.190 | 4.350 | 4.100 | 4.330 | 217,073 | +0.16(+3.84%) |
Jul 11, 2022 | 4.250 | 4.310 | 4.140 | 4.170 | 121,779 | -0.11(-2.57%) |
Jul 08, 2022 | 4.150 | 4.400 | 4.150 | 4.280 | 211,679 | +0.03(+0.71%) |
Jul 07, 2022 | 4.110 | 4.360 | 4.070 | 4.250 | 163,076 | +0.18(+4.42%) |
Jul 06, 2022 | 4.230 | 4.330 | 4.000 | 4.070 | 410,408 | -0.18(-4.24%) |
Jul 05, 2022 | 3.850 | 4.250 | 3.850 | 4.250 | 207,883 | +0.27(+6.78%) |
Jul 01, 2022 | 3.920 | 4.100 | 3.890 | 3.980 | 169,962 | +0.08(+2.05%) |
Jun 30, 2022 | 4.010 | 4.010 | 3.860 | 3.900 | 210,914 | -0.16(-3.94%) |
Jun 29, 2022 | 4.020 | 4.100 | 3.940 | 4.060 | 180,785 | +0.01(+0.25%) |
Jun 28, 2022 | 4.210 | 4.280 | 4.010 | 4.050 | 187,656 | -0.21(-4.93%) |
Jun 27, 2022 | 4.150 | 4.440 | 4.140 | 4.260 | 317,217 | +0.09(+2.16%) |
Jun 24, 2022 | 4.050 | 4.250 | 3.985 | 4.170 | 1,177,372 | +0.17(+4.25%) |
Jun 23, 2022 | 3.830 | 4.035 | 3.770 | 4.000 | 286,567 | +0.20(+5.26%) |
Jun 22, 2022 | 3.670 | 3.920 | 3.670 | 3.800 | 250,822 | +0.05(+1.33%) |
Jun 21, 2022 | 3.650 | 3.880 | 3.650 | 3.750 | 371,992 | +0.16(+4.46%) |
Jun 17, 2022 | 3.400 | 3.640 | 3.400 | 3.590 | 729,606 | +0.21(+6.21%) |
Jun 16, 2022 | 3.350 | 3.390 | 3.210 | 3.380 | 270,144 | -0.07(-2.03%) |
Jun 15, 2022 | 3.470 | 3.530 | 3.300 | 3.450 | 314,027 | +0.01(+0.29%) |
Jun 14, 2022 | 3.450 | 3.500 | 3.340 | 3.440 | 197,357 | +0.04(+1.18%) |
Jun 13, 2022 | 3.190 | 3.400 | 3.145 | 3.400 | 643,323 | +0.01(+0.29%) |
Jun 10, 2022 | 3.650 | 3.700 | 3.335 | 3.390 | 298,188 | -0.34(-9.12%) |
Jun 09, 2022 | 3.860 | 3.940 | 3.710 | 3.730 | 277,144 | -0.19(-4.85%) |
Jun 08, 2022 | 4.390 | 4.450 | 3.900 | 3.920 | 226,177 | -0.35(-8.20%) |
Jun 07, 2022 | 4.070 | 4.280 | 4.070 | 4.270 | 131,367 | +0.13(+3.14%) |
Jun 06, 2022 | 4.500 | 4.620 | 4.040 | 4.140 | 394,904 | -0.39(-8.61%) |
Jun 03, 2022 | 4.090 | 4.530 | 4.070 | 4.530 | 444,516 | +0.42(+10.22%) |
Jun 02, 2022 | 4.160 | 4.180 | 4.050 | 4.110 | 193,010 | +0.00(+0.00%) |