Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.410 | 4.435 | 4.390 | 4.390 | 53,610 | +0.00(+0.00%) |
Aug 30, 2022 | 4.400 | 4.415 | 4.380 | 4.390 | 85,095 | -0.04(-0.79%) |
Aug 29, 2022 | 4.390 | 4.437 | 4.390 | 4.425 | 12,454 | +0.02(+0.57%) |
Aug 26, 2022 | 4.500 | 4.500 | 4.390 | 4.400 | 12,028 | -0.08(-1.90%) |
Aug 25, 2022 | 4.484 | 4.490 | 4.460 | 4.485 | 8,322 | -0.02(-0.55%) |
Aug 24, 2022 | 4.524 | 4.545 | 4.490 | 4.510 | 19,955 | -0.03(-0.66%) |
Aug 23, 2022 | 4.570 | 4.575 | 4.530 | 4.540 | 26,035 | +0.03(+0.67%) |
Aug 22, 2022 | 4.530 | 4.530 | 4.510 | 4.510 | 7,825 | -0.23(-4.85%) |
Aug 19, 2022 | 4.750 | 4.750 | 4.740 | 4.740 | 5,813 | -0.07(-1.46%) |
Aug 18, 2022 | 4.835 | 4.835 | 4.790 | 4.810 | 2,305 | -0.05(-1.03%) |
Aug 17, 2022 | 4.840 | 4.860 | 4.840 | 4.860 | 1,555 | -0.06(-1.22%) |
Aug 16, 2022 | 4.910 | 4.935 | 4.910 | 4.920 | 10,586 | +0.07(+1.44%) |
Aug 15, 2022 | 4.870 | 4.870 | 4.850 | 4.850 | 3,884 | -0.04(-0.72%) |
Aug 12, 2022 | 4.890 | 4.890 | 4.860 | 4.885 | 7,404 | -0.00(-0.10%) |
Aug 11, 2022 | 4.930 | 4.930 | 4.880 | 4.890 | 11,836 | -0.01(-0.20%) |
Aug 10, 2022 | 4.880 | 4.917 | 4.880 | 4.900 | 109,225 | +0.05(+1.03%) |
Aug 09, 2022 | 4.800 | 4.864 | 4.800 | 4.850 | 48,232 | +0.09(+1.89%) |
Aug 08, 2022 | 4.760 | 4.772 | 4.700 | 4.760 | 17,376 | +0.06(+1.28%) |
Aug 05, 2022 | 4.720 | 4.720 | 4.660 | 4.700 | 9,312 | -0.04(-0.84%) |
Aug 04, 2022 | 4.704 | 4.750 | 4.650 | 4.740 | 6,863 | +0.04(+0.85%) |
Aug 03, 2022 | 4.670 | 4.700 | 4.660 | 4.700 | 15,822 | +0.02(+0.43%) |
Aug 02, 2022 | 4.743 | 4.860 | 4.600 | 4.680 | 27,411 | -0.04(-0.85%) |
Aug 01, 2022 | 4.636 | 4.830 | 4.610 | 4.720 | 29,855 | -0.03(-0.53%) |
Jul 29, 2022 | 4.726 | 4.750 | 4.710 | 4.745 | 10,367 | +0.09(+2.04%) |
Jul 28, 2022 | 4.525 | 4.650 | 4.510 | 4.650 | 40,954 | +0.02(+0.43%) |
Jul 27, 2022 | 4.566 | 4.630 | 4.550 | 4.630 | 19,530 | +0.14(+3.12%) |
Jul 26, 2022 | 4.520 | 4.540 | 4.490 | 4.490 | 44,605 | -0.16(-3.50%) |
Jul 25, 2022 | 4.550 | 4.810 | 4.440 | 4.653 | 50,017 | +0.20(+4.56%) |
Jul 22, 2022 | 4.480 | 4.770 | 4.430 | 4.450 | 18,712 | -0.01(-0.22%) |
Jul 21, 2022 | 4.375 | 4.670 | 4.340 | 4.460 | 34,888 | +0.08(+1.71%) |
Jul 20, 2022 | 4.330 | 4.400 | 4.330 | 4.385 | 43,653 | -0.15(-3.20%) |
Jul 19, 2022 | 4.465 | 4.560 | 4.290 | 4.530 | 95,496 | +0.22(+5.10%) |
Jul 18, 2022 | 4.380 | 4.660 | 4.310 | 4.310 | 42,887 | -0.25(-5.48%) |
Jul 15, 2022 | 4.363 | 4.580 | 4.270 | 4.560 | 36,964 | +0.40(+9.62%) |
Jul 14, 2022 | 4.390 | 4.510 | 4.140 | 4.160 | 76,629 | -0.31(-6.94%) |
Jul 13, 2022 | 4.490 | 4.500 | 4.340 | 4.470 | 60,964 | -0.04(-1.00%) |
Jul 12, 2022 | 4.490 | 4.566 | 4.450 | 4.515 | 125,621 | +0.04(+0.89%) |
Jul 11, 2022 | 4.450 | 4.580 | 4.240 | 4.475 | 85,232 | -0.08(-1.65%) |
Jul 08, 2022 | 4.510 | 4.620 | 4.500 | 4.550 | 30,034 | +0.27(+6.31%) |
Jul 07, 2022 | 4.410 | 4.550 | 4.230 | 4.280 | 146,557 | +0.00(+0.00%) |
Jul 06, 2022 | 4.400 | 4.410 | 4.140 | 4.280 | 365,685 | +0.03(+0.71%) |
Jul 05, 2022 | 4.490 | 4.530 | 4.100 | 4.250 | 74,372 | -0.16(-3.63%) |
Jul 01, 2022 | 4.730 | 4.730 | 4.410 | 4.410 | 18,747 | -0.42(-8.70%) |
Jun 30, 2022 | 4.640 | 4.830 | 4.640 | 4.830 | 19,337 | -0.04(-0.82%) |
Jun 29, 2022 | 4.831 | 4.900 | 4.831 | 4.870 | 64,617 | -0.05(-1.02%) |
Jun 28, 2022 | 4.960 | 5.020 | 4.920 | 4.920 | 44,752 | +0.02(+0.41%) |
Jun 27, 2022 | 4.885 | 4.925 | 4.885 | 4.900 | 10,890 | -0.07(-1.41%) |
Jun 24, 2022 | 4.970 | 4.980 | 4.910 | 4.970 | 14,196 | +0.06(+1.16%) |
Jun 23, 2022 | 4.880 | 4.913 | 4.860 | 4.913 | 20,076 | -0.03(-0.55%) |
Jun 22, 2022 | 4.870 | 5.013 | 4.870 | 4.940 | 25,274 | -0.09(-1.79%) |
Jun 21, 2022 | 5.060 | 5.070 | 5.020 | 5.030 | 10,260 | -0.05(-0.98%) |
Jun 17, 2022 | 5.110 | 5.110 | 5.060 | 5.080 | 17,140 | +0.09(+1.80%) |
Jun 16, 2022 | 5.020 | 5.033 | 4.980 | 4.990 | 19,280 | +0.00(+0.00%) |
Jun 15, 2022 | 5.025 | 5.025 | 4.900 | 4.990 | 16,717 | +0.05(+1.01%) |
Jun 14, 2022 | 4.960 | 4.985 | 4.910 | 4.940 | 55,120 | -0.11(-2.18%) |
Jun 13, 2022 | 5.040 | 5.065 | 5.000 | 5.050 | 22,089 | -0.24(-4.54%) |
Jun 10, 2022 | 5.290 | 5.310 | 5.230 | 5.290 | 6,576 | -0.08(-1.49%) |
Jun 09, 2022 | 5.390 | 5.410 | 5.360 | 5.370 | 8,509 | -0.32(-5.62%) |
Jun 08, 2022 | 5.684 | 5.715 | 5.660 | 5.690 | 8,329 | -0.03(-0.52%) |
Jun 07, 2022 | 5.650 | 5.730 | 5.650 | 5.720 | 5,364 | +0.05(+0.88%) |
Jun 06, 2022 | 5.685 | 5.690 | 5.668 | 5.670 | 2,059 | +0.04(+0.80%) |
Jun 03, 2022 | 5.640 | 5.650 | 5.620 | 5.625 | 6,883 | -0.04(-0.62%) |
Jun 02, 2022 | 5.600 | 5.660 | 5.600 | 5.660 | 9,508 | +0.11(+1.98%) |