Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.760 | 3.820 | 3.560 | 3.590 | 1,155,774 | -0.17(-4.52%) |
Aug 30, 2022 | 3.800 | 3.885 | 3.730 | 3.760 | 1,133,751 | -0.04(-1.05%) |
Aug 29, 2022 | 3.840 | 3.920 | 3.790 | 3.800 | 1,123,508 | -0.09(-2.31%) |
Aug 26, 2022 | 4.200 | 4.220 | 3.870 | 3.890 | 973,100 | -0.25(-6.04%) |
Aug 25, 2022 | 4.050 | 4.160 | 3.995 | 4.140 | 742,609 | +0.13(+3.24%) |
Aug 24, 2022 | 4.050 | 4.110 | 3.980 | 4.010 | 847,768 | -0.06(-1.47%) |
Aug 23, 2022 | 4.090 | 4.150 | 3.960 | 4.070 | 856,475 | -0.02(-0.49%) |
Aug 22, 2022 | 4.210 | 4.280 | 4.045 | 4.090 | 833,287 | -0.14(-3.31%) |
Aug 19, 2022 | 4.470 | 4.530 | 4.220 | 4.230 | 851,819 | -0.30(-6.62%) |
Aug 18, 2022 | 4.520 | 4.550 | 4.320 | 4.530 | 1,133,754 | +0.09(+2.03%) |
Aug 17, 2022 | 4.810 | 4.810 | 4.440 | 4.440 | 1,000,332 | -0.41(-8.45%) |
Aug 16, 2022 | 4.860 | 4.930 | 4.710 | 4.850 | 1,167,275 | -0.02(-0.41%) |
Aug 15, 2022 | 4.710 | 4.890 | 4.660 | 4.870 | 1,171,933 | +0.15(+3.18%) |
Aug 12, 2022 | 4.800 | 4.845 | 4.690 | 4.720 | 997,891 | -0.06(-1.26%) |
Aug 11, 2022 | 4.900 | 4.920 | 4.690 | 4.780 | 1,750,119 | -0.03(-0.62%) |
Aug 10, 2022 | 5.190 | 5.330 | 4.630 | 4.810 | 3,256,925 | -1.20(-19.97%) |
Aug 09, 2022 | 6.450 | 6.450 | 5.820 | 6.010 | 1,018,518 | -0.42(-6.53%) |
Aug 08, 2022 | 6.190 | 6.520 | 6.100 | 6.430 | 1,169,056 | +0.24(+3.88%) |
Aug 05, 2022 | 5.820 | 6.195 | 5.785 | 6.190 | 541,023 | +0.27(+4.56%) |
Aug 04, 2022 | 5.810 | 5.930 | 5.630 | 5.920 | 850,894 | +0.16(+2.78%) |
Aug 03, 2022 | 5.710 | 5.890 | 5.700 | 5.760 | 1,603,512 | +0.14(+2.49%) |
Aug 02, 2022 | 5.670 | 5.760 | 5.590 | 5.620 | 435,097 | -0.08(-1.40%) |
Aug 01, 2022 | 5.660 | 5.815 | 5.620 | 5.700 | 475,815 | -0.04(-0.70%) |
Jul 29, 2022 | 5.860 | 5.910 | 5.660 | 5.740 | 445,740 | -0.16(-2.71%) |
Jul 28, 2022 | 5.880 | 5.965 | 5.730 | 5.900 | 476,714 | +0.02(+0.34%) |
Jul 27, 2022 | 5.530 | 5.915 | 5.420 | 5.880 | 666,758 | +0.41(+7.50%) |
Jul 26, 2022 | 5.410 | 5.530 | 5.230 | 5.470 | 589,258 | +0.00(+0.00%) |
Jul 25, 2022 | 5.420 | 5.510 | 5.360 | 5.470 | 468,333 | +0.10(+1.86%) |
Jul 22, 2022 | 5.550 | 5.600 | 5.300 | 5.370 | 663,409 | -0.13(-2.36%) |
Jul 21, 2022 | 5.460 | 5.580 | 5.400 | 5.500 | 372,905 | +0.04(+0.73%) |
Jul 20, 2022 | 5.340 | 5.540 | 5.320 | 5.460 | 817,841 | +0.16(+3.02%) |
Jul 19, 2022 | 5.210 | 5.335 | 5.120 | 5.300 | 1,192,769 | +0.20(+3.92%) |
Jul 18, 2022 | 5.320 | 5.410 | 5.070 | 5.100 | 545,511 | -0.17(-3.23%) |
Jul 15, 2022 | 5.300 | 5.300 | 5.130 | 5.270 | 431,561 | +0.10(+1.93%) |
Jul 14, 2022 | 5.290 | 5.410 | 5.010 | 5.170 | 710,784 | -0.24(-4.44%) |
Jul 13, 2022 | 5.080 | 5.540 | 5.050 | 5.410 | 2,910,313 | +0.22(+4.24%) |
Jul 12, 2022 | 5.010 | 5.245 | 4.890 | 5.190 | 3,424,010 | +0.26(+5.27%) |
Jul 11, 2022 | 5.060 | 5.130 | 4.895 | 4.930 | 879,700 | -0.17(-3.33%) |
Jul 08, 2022 | 5.290 | 5.380 | 5.060 | 5.100 | 950,416 | -0.26(-4.85%) |
Jul 07, 2022 | 5.290 | 5.460 | 5.220 | 5.360 | 1,030,111 | +0.12(+2.29%) |
Jul 06, 2022 | 5.260 | 5.350 | 5.150 | 5.240 | 593,208 | -0.05(-0.95%) |
Jul 05, 2022 | 4.910 | 5.330 | 4.880 | 5.290 | 1,501,823 | +0.29(+5.80%) |
Jul 01, 2022 | 4.870 | 5.015 | 4.840 | 5.000 | 813,895 | +0.12(+2.46%) |
Jun 30, 2022 | 4.710 | 4.980 | 4.640 | 4.880 | 784,135 | +0.06(+1.24%) |
Jun 29, 2022 | 4.750 | 4.850 | 4.620 | 4.820 | 614,337 | +0.08(+1.69%) |
Jun 28, 2022 | 4.950 | 5.005 | 4.730 | 4.740 | 961,565 | -0.18(-3.66%) |
Jun 27, 2022 | 5.000 | 5.080 | 4.870 | 4.920 | 778,324 | -0.08(-1.60%) |
Jun 24, 2022 | 5.200 | 5.320 | 4.925 | 5.000 | 2,738,052 | -0.23(-4.40%) |
Jun 23, 2022 | 5.160 | 5.290 | 5.150 | 5.230 | 1,062,160 | +0.07(+1.36%) |
Jun 22, 2022 | 5.190 | 5.350 | 5.100 | 5.160 | 820,662 | -0.09(-1.71%) |
Jun 21, 2022 | 5.250 | 5.390 | 5.045 | 5.250 | 1,351,839 | +0.11(+2.14%) |
Jun 17, 2022 | 5.050 | 5.330 | 5.050 | 5.140 | 2,847,061 | +0.18(+3.63%) |
Jun 16, 2022 | 4.990 | 5.140 | 4.890 | 4.960 | 874,065 | -0.23(-4.43%) |
Jun 15, 2022 | 5.000 | 5.260 | 4.975 | 5.190 | 875,286 | +0.26(+5.27%) |
Jun 14, 2022 | 4.890 | 4.960 | 4.735 | 4.930 | 1,026,170 | +0.02(+0.41%) |
Jun 13, 2022 | 4.850 | 5.070 | 4.790 | 4.910 | 1,021,938 | -0.14(-2.77%) |
Jun 10, 2022 | 5.020 | 5.150 | 4.920 | 5.050 | 762,505 | -0.05(-0.98%) |
Jun 09, 2022 | 5.280 | 5.310 | 5.050 | 5.100 | 1,018,432 | -0.26(-4.85%) |
Jun 08, 2022 | 5.430 | 5.510 | 5.340 | 5.360 | 592,131 | -0.15(-2.72%) |
Jun 07, 2022 | 5.330 | 5.540 | 5.330 | 5.510 | 772,706 | +0.13(+2.42%) |
Jun 06, 2022 | 5.580 | 5.650 | 5.300 | 5.380 | 762,268 | -0.18(-3.24%) |
Jun 03, 2022 | 5.620 | 5.640 | 5.440 | 5.560 | 838,242 | +0.02(+0.36%) |
Jun 02, 2022 | 5.470 | 5.740 | 5.410 | 5.540 | 1,368,612 | +0.04(+0.73%) |