Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.410 | 6.525 | 5.700 | 5.780 | 15,769,145 | -0.53(-8.40%) |
Aug 30, 2022 | 6.600 | 6.720 | 6.220 | 6.310 | 15,036,616 | -0.26(-3.96%) |
Aug 29, 2022 | 5.900 | 6.660 | 5.895 | 6.570 | 18,967,270 | +0.58(+9.68%) |
Aug 26, 2022 | 5.540 | 6.035 | 5.537 | 5.990 | 21,956,100 | +0.59(+10.93%) |
Aug 25, 2022 | 5.140 | 5.410 | 5.085 | 5.400 | 10,846,711 | +0.45(+9.09%) |
Aug 24, 2022 | 4.560 | 5.050 | 4.550 | 4.950 | 6,360,382 | +0.29(+6.22%) |
Aug 23, 2022 | 4.650 | 4.710 | 4.340 | 4.660 | 3,767,150 | +0.07(+1.53%) |
Aug 22, 2022 | 4.400 | 4.650 | 4.370 | 4.590 | 3,568,729 | +0.19(+4.32%) |
Aug 19, 2022 | 4.450 | 4.520 | 4.360 | 4.400 | 1,305,322 | -0.05(-1.12%) |
Aug 18, 2022 | 4.360 | 4.480 | 4.310 | 4.450 | 2,396,956 | +0.04(+0.91%) |
Aug 17, 2022 | 4.460 | 4.555 | 4.367 | 4.410 | 2,242,150 | -0.09(-2.00%) |
Aug 16, 2022 | 4.540 | 4.660 | 4.500 | 4.500 | 2,354,105 | -0.17(-3.64%) |
Aug 15, 2022 | 4.640 | 4.820 | 4.590 | 4.670 | 2,363,086 | +0.06(+1.30%) |
Aug 12, 2022 | 4.540 | 4.640 | 4.470 | 4.610 | 3,401,953 | -0.05(-1.07%) |
Aug 11, 2022 | 4.760 | 5.020 | 4.630 | 4.660 | 5,042,839 | -0.07(-1.48%) |
Aug 10, 2022 | 4.500 | 4.740 | 4.395 | 4.730 | 2,834,118 | +0.21(+4.65%) |
Aug 09, 2022 | 4.490 | 4.590 | 4.430 | 4.520 | 2,276,535 | +0.06(+1.35%) |
Aug 08, 2022 | 4.630 | 4.670 | 4.415 | 4.460 | 2,920,513 | -0.19(-4.09%) |
Aug 05, 2022 | 4.780 | 4.790 | 4.635 | 4.650 | 2,359,362 | -0.15(-3.12%) |
Aug 04, 2022 | 4.910 | 5.030 | 4.770 | 4.800 | 2,686,178 | -0.03(-0.62%) |
Aug 03, 2022 | 4.770 | 4.900 | 4.670 | 4.830 | 2,154,201 | +0.02(+0.42%) |
Aug 02, 2022 | 4.530 | 4.920 | 4.490 | 4.810 | 4,692,470 | +0.20(+4.34%) |
Aug 01, 2022 | 4.790 | 4.800 | 4.430 | 4.610 | 10,083,628 | -0.31(-6.30%) |
Jul 29, 2022 | 4.940 | 4.990 | 4.690 | 4.920 | 8,657,092 | -0.41(-7.69%) |
Jul 28, 2022 | 5.100 | 5.400 | 4.850 | 5.330 | 15,266,765 | +0.14(+2.70%) |
Jul 27, 2022 | 4.880 | 5.220 | 4.800 | 5.190 | 7,263,350 | +0.25(+5.06%) |
Jul 26, 2022 | 4.940 | 5.040 | 4.910 | 4.940 | 7,440,335 | -0.02(-0.40%) |
Jul 25, 2022 | 4.870 | 5.090 | 4.635 | 4.960 | 11,494,762 | +0.06(+1.22%) |
Jul 22, 2022 | 4.900 | 5.000 | 4.800 | 4.900 | 14,579,121 | -0.07(-1.41%) |
Jul 21, 2022 | 4.850 | 5.050 | 4.820 | 4.970 | 7,760,826 | +0.10(+2.05%) |
Jul 20, 2022 | 4.740 | 4.891 | 4.710 | 4.870 | 5,110,147 | +0.09(+1.88%) |
Jul 19, 2022 | 4.430 | 4.780 | 4.400 | 4.780 | 11,038,822 | +0.42(+9.63%) |
Jul 18, 2022 | 4.050 | 4.570 | 4.050 | 4.360 | 7,694,541 | +0.36(+9.00%) |
Jul 15, 2022 | 3.960 | 4.060 | 3.835 | 4.000 | 6,590,082 | +0.01(+0.25%) |
Jul 14, 2022 | 4.020 | 4.110 | 3.901 | 3.990 | 8,584,905 | -0.12(-2.92%) |
Jul 13, 2022 | 3.900 | 4.220 | 3.870 | 4.110 | 4,243,812 | +0.03(+0.74%) |
Jul 12, 2022 | 4.140 | 4.210 | 3.970 | 4.080 | 4,808,836 | -0.04(-0.97%) |
Jul 11, 2022 | 4.550 | 4.580 | 4.110 | 4.120 | 6,536,085 | -0.57(-12.15%) |
Jul 08, 2022 | 4.870 | 4.970 | 4.650 | 4.690 | 8,267,632 | -0.26(-5.25%) |
Jul 07, 2022 | 4.900 | 5.035 | 4.800 | 4.950 | 4,080,751 | +0.09(+1.85%) |
Jul 06, 2022 | 5.000 | 5.019 | 4.700 | 4.860 | 6,482,200 | -0.18(-3.57%) |
Jul 05, 2022 | 4.740 | 5.090 | 4.710 | 5.040 | 14,965,115 | +0.23(+4.78%) |
Jul 01, 2022 | 4.730 | 4.945 | 4.694 | 4.810 | 8,867,505 | -0.06(-1.23%) |
Jun 30, 2022 | 4.680 | 4.940 | 4.580 | 4.870 | 8,483,720 | +0.07(+1.46%) |
Jun 29, 2022 | 4.740 | 4.850 | 4.610 | 4.800 | 3,668,486 | +0.00(+0.00%) |
Jun 28, 2022 | 4.790 | 4.980 | 4.700 | 4.800 | 3,919,718 | -0.06(-1.23%) |
Jun 27, 2022 | 4.930 | 5.000 | 4.780 | 4.860 | 8,642,601 | -0.08(-1.62%) |
Jun 24, 2022 | 4.960 | 5.140 | 4.760 | 4.940 | 6,627,462 | +0.12(+2.49%) |
Jun 23, 2022 | 4.740 | 5.390 | 4.670 | 4.820 | 10,813,590 | +0.10(+2.12%) |
Jun 22, 2022 | 4.560 | 4.900 | 4.460 | 4.720 | 8,547,924 | -0.05(-1.05%) |
Jun 21, 2022 | 4.920 | 4.980 | 4.670 | 4.770 | 9,855,465 | -0.10(-2.05%) |
Jun 17, 2022 | 4.980 | 5.070 | 4.740 | 4.870 | 12,500,002 | +0.06(+1.25%) |
Jun 16, 2022 | 4.690 | 5.000 | 4.440 | 4.810 | 8,842,725 | -0.02(-0.41%) |
Jun 15, 2022 | 4.590 | 4.910 | 4.340 | 4.830 | 10,068,741 | +0.39(+8.78%) |
Jun 14, 2022 | 4.210 | 4.670 | 4.210 | 4.440 | 16,111,786 | +0.39(+9.63%) |
Jun 13, 2022 | 4.300 | 4.430 | 4.000 | 4.050 | 11,705,709 | -0.65(-13.83%) |
Jun 10, 2022 | 4.220 | 4.720 | 4.110 | 4.700 | 18,775,378 | +0.54(+12.98%) |
Jun 09, 2022 | 4.930 | 4.980 | 4.070 | 4.160 | 16,281,095 | -0.83(-16.63%) |
Jun 08, 2022 | 4.640 | 5.445 | 4.640 | 4.990 | 13,788,101 | +0.43(+9.43%) |
Jun 07, 2022 | 4.330 | 4.570 | 4.260 | 4.560 | 8,902,525 | +0.13(+2.93%) |
Jun 06, 2022 | 4.230 | 4.550 | 4.185 | 4.430 | 14,425,259 | +0.48(+12.15%) |
Jun 03, 2022 | 4.120 | 4.180 | 3.862 | 3.950 | 4,192,136 | -0.26(-6.18%) |
Jun 02, 2022 | 4.050 | 4.250 | 4.030 | 4.210 | 4,191,101 | +0.17(+4.21%) |