Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.103 | 4.212 | 4.064 | 4.158 | 11,546 | +0.06(+1.35%) |
Aug 30, 2022 | 4.150 | 4.158 | 4.048 | 4.103 | 10,285 | -0.02(-0.57%) |
Aug 29, 2022 | 4.111 | 4.198 | 4.111 | 4.127 | 6,638 | -0.00(-0.10%) |
Aug 26, 2022 | 4.166 | 4.198 | 4.079 | 4.131 | 15,837 | +0.02(+0.48%) |
Aug 25, 2022 | 4.198 | 4.198 | 4.103 | 4.111 | 9,932 | -0.06(-1.51%) |
Aug 24, 2022 | 4.087 | 4.221 | 4.079 | 4.174 | 12,116 | +0.02(+0.57%) |
Aug 23, 2022 | 4.135 | 4.150 | 4.056 | 4.150 | 17,563 | -0.02(-0.38%) |
Aug 22, 2022 | 4.079 | 4.206 | 4.072 | 4.166 | 10,459 | -0.02(-0.56%) |
Aug 19, 2022 | 4.103 | 4.214 | 4.103 | 4.190 | 12,926 | +0.06(+1.34%) |
Aug 18, 2022 | 4.143 | 4.143 | 4.111 | 4.135 | 13,723 | +0.00(+0.00%) |
Aug 17, 2022 | 4.237 | 4.332 | 4.130 | 4.135 | 21,846 | -0.16(-3.68%) |
Aug 16, 2022 | 4.269 | 4.324 | 4.240 | 4.293 | 15,186 | -0.02(-0.55%) |
Aug 15, 2022 | 4.553 | 4.553 | 4.277 | 4.316 | 32,615 | -0.24(-5.36%) |
Aug 12, 2022 | 4.500 | 4.561 | 4.378 | 4.561 | 37,063 | +0.10(+2.22%) |
Aug 11, 2022 | 4.423 | 4.515 | 4.271 | 4.462 | 30,811 | +0.05(+1.04%) |
Aug 10, 2022 | 4.286 | 4.416 | 4.195 | 4.416 | 44,610 | +0.22(+5.27%) |
Aug 09, 2022 | 4.416 | 4.416 | 4.195 | 4.195 | 28,228 | -0.11(-2.65%) |
Aug 08, 2022 | 4.309 | 4.421 | 4.233 | 4.309 | 18,225 | +0.09(+2.17%) |
Aug 05, 2022 | 4.477 | 4.477 | 4.210 | 4.218 | 22,821 | -0.21(-4.66%) |
Aug 04, 2022 | 4.279 | 4.599 | 4.279 | 4.423 | 36,689 | +0.15(+3.57%) |
Aug 03, 2022 | 4.256 | 4.423 | 4.202 | 4.271 | 22,731 | +0.02(+0.36%) |
Aug 02, 2022 | 4.240 | 4.261 | 4.164 | 4.256 | 15,794 | +0.07(+1.64%) |
Aug 01, 2022 | 4.080 | 4.187 | 4.080 | 4.187 | 14,227 | +0.08(+1.86%) |
Jul 29, 2022 | 4.164 | 4.164 | 4.080 | 4.111 | 23,236 | +0.04(+0.94%) |
Jul 28, 2022 | 4.073 | 4.164 | 4.073 | 4.073 | 10,313 | -0.05(-1.29%) |
Jul 27, 2022 | 4.035 | 4.126 | 3.974 | 4.126 | 6,904 | +0.11(+2.66%) |
Jul 26, 2022 | 3.981 | 4.118 | 3.935 | 4.019 | 8,074 | +0.08(+2.13%) |
Jul 25, 2022 | 3.951 | 3.981 | 3.932 | 3.935 | 18,401 | -0.00(-0.10%) |
Jul 22, 2022 | 3.951 | 3.951 | 3.928 | 3.939 | 13,880 | -0.00(-0.10%) |
Jul 21, 2022 | 3.974 | 3.974 | 3.913 | 3.943 | 5,670 | +0.01(+0.19%) |
Jul 20, 2022 | 3.981 | 3.981 | 3.874 | 3.935 | 7,118 | +0.05(+1.18%) |
Jul 19, 2022 | 4.035 | 4.035 | 3.858 | 3.890 | 13,945 | -0.08(-2.11%) |
Jul 18, 2022 | 3.928 | 4.004 | 3.867 | 3.974 | 9,149 | +0.06(+1.56%) |
Jul 15, 2022 | 3.958 | 3.958 | 3.908 | 3.913 | 7,948 | +0.06(+1.45%) |
Jul 14, 2022 | 3.996 | 3.996 | 3.813 | 3.856 | 5,590 | -0.06(-1.62%) |
Jul 13, 2022 | 4.164 | 4.164 | 3.897 | 3.920 | 6,856 | -0.15(-3.75%) |
Jul 12, 2022 | 4.195 | 4.195 | 4.065 | 4.073 | 7,148 | -0.08(-2.02%) |
Jul 11, 2022 | 4.218 | 4.233 | 4.139 | 4.157 | 8,592 | +0.01(+0.18%) |
Jul 08, 2022 | 4.134 | 4.263 | 4.107 | 4.149 | 8,662 | +0.09(+2.26%) |
Jul 07, 2022 | 3.974 | 4.083 | 3.928 | 4.057 | 10,770 | +0.16(+4.11%) |
Jul 06, 2022 | 3.852 | 4.004 | 3.852 | 3.897 | 5,492 | +0.04(+0.99%) |
Jul 05, 2022 | 3.821 | 4.202 | 3.813 | 3.859 | 15,794 | +0.04(+1.00%) |
Jul 01, 2022 | 4.141 | 4.233 | 3.813 | 3.821 | 18,748 | -0.27(-6.62%) |
Jun 30, 2022 | 4.080 | 4.233 | 4.071 | 4.092 | 9,780 | +0.00(+0.09%) |
Jun 29, 2022 | 4.240 | 4.240 | 4.050 | 4.088 | 9,332 | -0.07(-1.65%) |
Jun 28, 2022 | 4.218 | 4.271 | 4.157 | 4.157 | 13,435 | +0.02(+0.55%) |
Jun 27, 2022 | 4.111 | 4.195 | 4.105 | 4.134 | 12,144 | +0.05(+1.31%) |
Jun 24, 2022 | 4.057 | 4.111 | 3.989 | 4.080 | 17,079 | +0.10(+2.49%) |
Jun 23, 2022 | 3.905 | 4.037 | 3.882 | 3.981 | 18,942 | -0.06(-1.51%) |
Jun 22, 2022 | 3.974 | 4.080 | 3.951 | 4.042 | 9,401 | +0.11(+2.91%) |
Jun 21, 2022 | 3.813 | 4.080 | 3.813 | 3.928 | 23,363 | +0.16(+4.25%) |
Jun 17, 2022 | 3.821 | 3.859 | 3.737 | 3.768 | 13,333 | +0.04(+1.02%) |
Jun 16, 2022 | 4.195 | 4.195 | 3.714 | 3.729 | 47,236 | -0.47(-11.09%) |
Jun 15, 2022 | 4.248 | 4.263 | 4.195 | 4.195 | 33,563 | -0.04(-0.90%) |
Jun 14, 2022 | 4.530 | 4.530 | 4.123 | 4.233 | 58,723 | -0.23(-5.13%) |
Jun 13, 2022 | 4.934 | 4.934 | 4.294 | 4.462 | 75,095 | -0.44(-8.95%) |
Jun 10, 2022 | 5.041 | 5.041 | 4.881 | 4.900 | 23,820 | -0.05(-1.00%) |
Jun 09, 2022 | 5.057 | 5.110 | 4.950 | 4.950 | 11,750 | -0.14(-2.84%) |
Jun 08, 2022 | 5.125 | 5.130 | 5.034 | 5.095 | 5,975 | -0.06(-1.18%) |
Jun 07, 2022 | 5.179 | 5.232 | 5.140 | 5.156 | 21,786 | +0.00(+0.00%) |
Jun 06, 2022 | 5.171 | 5.171 | 5.133 | 5.156 | 10,954 | +0.05(+0.90%) |
Jun 03, 2022 | 4.965 | 5.186 | 4.965 | 5.110 | 32,521 | +0.15(+3.08%) |
Jun 02, 2022 | 5.209 | 5.209 | 4.957 | 4.957 | 28,675 | -0.24(-4.55%) |