Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.241 | 4.279 | 4.213 | 4.232 | 2,752,142 | +0.02(+0.45%) |
Aug 30, 2022 | 4.279 | 4.279 | 4.189 | 4.213 | 2,398,096 | -0.03(-0.67%) |
Aug 29, 2022 | 4.213 | 4.269 | 4.203 | 4.241 | 1,874,693 | +0.03(+0.67%) |
Aug 26, 2022 | 4.335 | 4.354 | 4.194 | 4.213 | 2,849,140 | -0.09(-2.19%) |
Aug 25, 2022 | 4.250 | 4.326 | 4.241 | 4.307 | 2,162,321 | +0.02(+0.44%) |
Aug 24, 2022 | 4.241 | 4.316 | 4.241 | 4.288 | 2,023,774 | +0.01(+0.22%) |
Aug 23, 2022 | 4.279 | 4.316 | 4.263 | 4.279 | 2,813,764 | +0.04(+0.88%) |
Aug 22, 2022 | 4.278 | 4.283 | 4.223 | 4.241 | 2,680,760 | -0.13(-2.95%) |
Aug 19, 2022 | 4.416 | 4.425 | 4.370 | 4.370 | 2,134,132 | -0.12(-2.66%) |
Aug 18, 2022 | 4.490 | 4.508 | 4.471 | 4.490 | 1,914,840 | -0.03(-0.61%) |
Aug 17, 2022 | 4.481 | 4.545 | 4.471 | 4.517 | 2,850,960 | -0.09(-2.00%) |
Aug 16, 2022 | 4.527 | 4.642 | 4.527 | 4.609 | 3,684,948 | +0.10(+2.24%) |
Aug 15, 2022 | 4.481 | 4.517 | 4.458 | 4.508 | 2,637,769 | -0.16(-3.35%) |
Aug 12, 2022 | 4.665 | 4.674 | 4.619 | 4.665 | 2,179,939 | +0.04(+0.80%) |
Aug 11, 2022 | 4.637 | 4.697 | 4.609 | 4.628 | 5,295,984 | +0.36(+8.41%) |
Aug 10, 2022 | 4.205 | 4.269 | 4.205 | 4.269 | 2,637,068 | +0.13(+3.11%) |
Aug 09, 2022 | 4.140 | 4.168 | 4.103 | 4.140 | 3,959,063 | +0.02(+0.45%) |
Aug 08, 2022 | 4.131 | 4.168 | 4.122 | 4.122 | 3,836,262 | +0.01(+0.22%) |
Aug 05, 2022 | 4.002 | 4.122 | 3.984 | 4.113 | 6,990,259 | +0.21(+5.42%) |
Aug 04, 2022 | 4.085 | 4.103 | 3.584 | 3.901 | 14,715,775 | -0.12(-2.97%) |
Aug 03, 2022 | 4.030 | 4.039 | 3.993 | 4.021 | 4,623,335 | +0.07(+1.86%) |
Aug 02, 2022 | 4.021 | 4.030 | 3.947 | 3.947 | 3,700,028 | -0.06(-1.38%) |
Aug 01, 2022 | 4.048 | 4.062 | 3.993 | 4.002 | 3,721,066 | -0.05(-1.14%) |
Jul 29, 2022 | 4.011 | 4.070 | 4.011 | 4.048 | 2,429,195 | +0.11(+2.80%) |
Jul 28, 2022 | 3.938 | 3.956 | 3.864 | 3.938 | 3,121,096 | -0.01(-0.23%) |
Jul 27, 2022 | 3.864 | 3.947 | 3.860 | 3.947 | 3,133,882 | +0.16(+4.13%) |
Jul 26, 2022 | 3.855 | 3.869 | 3.791 | 3.791 | 2,935,785 | -0.11(-2.83%) |
Jul 25, 2022 | 3.873 | 3.929 | 3.864 | 3.901 | 3,328,684 | +0.07(+1.92%) |
Jul 22, 2022 | 3.837 | 3.864 | 3.791 | 3.827 | 3,400,909 | -0.04(-0.95%) |
Jul 21, 2022 | 3.846 | 3.878 | 3.800 | 3.864 | 3,976,806 | +0.03(+0.72%) |
Jul 20, 2022 | 3.883 | 3.901 | 3.818 | 3.837 | 4,446,736 | -0.06(-1.42%) |
Jul 19, 2022 | 3.846 | 3.938 | 3.841 | 3.892 | 3,837,015 | +0.09(+2.42%) |
Jul 18, 2022 | 3.791 | 3.846 | 3.772 | 3.800 | 5,916,210 | +0.10(+2.74%) |
Jul 15, 2022 | 3.662 | 3.726 | 3.639 | 3.699 | 3,219,809 | +0.08(+2.29%) |
Jul 14, 2022 | 3.643 | 3.643 | 3.584 | 3.616 | 4,066,146 | -0.13(-3.44%) |
Jul 13, 2022 | 3.735 | 3.772 | 3.680 | 3.745 | 4,456,892 | -0.06(-1.45%) |
Jul 12, 2022 | 3.763 | 3.873 | 3.763 | 3.800 | 3,031,293 | -0.03(-0.72%) |
Jul 11, 2022 | 3.846 | 3.869 | 3.814 | 3.827 | 2,739,018 | -0.05(-1.19%) |
Jul 08, 2022 | 3.901 | 3.924 | 3.860 | 3.873 | 3,571,430 | +0.07(+1.94%) |
Jul 07, 2022 | 3.781 | 3.837 | 3.781 | 3.800 | 3,032,724 | +0.11(+2.99%) |
Jul 06, 2022 | 3.680 | 3.717 | 3.643 | 3.689 | 4,490,471 | -0.06(-1.47%) |
Jul 05, 2022 | 3.745 | 3.763 | 3.671 | 3.745 | 6,376,999 | -0.39(-9.35%) |
Jul 01, 2022 | 4.103 | 4.149 | 4.025 | 4.131 | 4,230,703 | +0.10(+2.51%) |
Jun 30, 2022 | 3.956 | 4.053 | 3.924 | 4.030 | 3,788,963 | -0.06(-1.57%) |
Jun 29, 2022 | 4.122 | 4.140 | 4.067 | 4.094 | 7,013,262 | -0.08(-1.98%) |
Jun 28, 2022 | 4.241 | 4.292 | 4.149 | 4.177 | 6,720,900 | -0.02(-0.44%) |
Jun 27, 2022 | 4.177 | 4.237 | 4.154 | 4.195 | 3,707,476 | +0.03(+0.66%) |
Jun 24, 2022 | 4.039 | 4.186 | 4.039 | 4.168 | 4,229,186 | +0.16(+3.90%) |
Jun 23, 2022 | 4.076 | 4.094 | 3.956 | 4.011 | 3,808,412 | -0.22(-5.22%) |
Jun 22, 2022 | 4.205 | 4.283 | 4.195 | 4.232 | 3,012,561 | -0.08(-1.92%) |
Jun 21, 2022 | 4.315 | 4.343 | 4.297 | 4.315 | 3,123,817 | +0.11(+2.63%) |
Jun 17, 2022 | 4.214 | 4.241 | 4.149 | 4.205 | 7,833,554 | +0.01(+0.22%) |
Jun 16, 2022 | 4.223 | 4.237 | 4.159 | 4.195 | 6,896,960 | -0.17(-3.80%) |
Jun 15, 2022 | 4.333 | 4.398 | 4.269 | 4.361 | 10,041,814 | +0.17(+4.18%) |
Jun 14, 2022 | 4.186 | 4.237 | 4.131 | 4.186 | 5,678,897 | +0.03(+0.66%) |
Jun 13, 2022 | 4.232 | 4.255 | 4.149 | 4.159 | 7,641,564 | -0.29(-6.42%) |
Jun 10, 2022 | 4.545 | 4.545 | 4.425 | 4.444 | 6,629,149 | -0.26(-5.48%) |
Jun 09, 2022 | 4.803 | 4.803 | 4.701 | 4.701 | 4,098,591 | -0.13(-2.67%) |
Jun 08, 2022 | 4.867 | 4.881 | 4.812 | 4.830 | 2,998,009 | -0.08(-1.69%) |
Jun 07, 2022 | 4.895 | 4.931 | 4.849 | 4.913 | 3,647,872 | -0.01(-0.19%) |
Jun 06, 2022 | 4.931 | 4.982 | 4.908 | 4.922 | 3,228,424 | +0.10(+2.10%) |
Jun 03, 2022 | 4.803 | 4.858 | 4.798 | 4.821 | 4,113,175 | +0.02(+0.38%) |
Jun 02, 2022 | 4.784 | 4.812 | 4.729 | 4.803 | 3,706,584 | +0.03(+0.69%) |