Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.560 | 5.840 | 5.540 | 5.820 | 140,076 | +0.23(+4.11%) |
Aug 30, 2022 | 5.830 | 5.930 | 5.530 | 5.590 | 207,769 | -0.21(-3.62%) |
Aug 29, 2022 | 5.600 | 5.990 | 5.600 | 5.800 | 250,895 | +0.09(+1.58%) |
Aug 26, 2022 | 5.660 | 5.860 | 5.490 | 5.710 | 474,280 | +0.08(+1.42%) |
Aug 25, 2022 | 5.630 | 5.780 | 5.420 | 5.630 | 322,335 | +0.11(+1.99%) |
Aug 24, 2022 | 5.250 | 5.600 | 5.140 | 5.520 | 249,211 | +0.32(+6.15%) |
Aug 23, 2022 | 5.010 | 5.290 | 4.912 | 5.200 | 172,010 | +0.25(+5.05%) |
Aug 22, 2022 | 5.130 | 5.270 | 4.950 | 4.950 | 124,619 | -0.19(-3.70%) |
Aug 19, 2022 | 5.270 | 5.540 | 5.000 | 5.140 | 348,955 | -0.26(-4.81%) |
Aug 18, 2022 | 5.350 | 5.550 | 5.250 | 5.400 | 195,074 | +0.14(+2.66%) |
Aug 17, 2022 | 5.110 | 5.390 | 5.000 | 5.260 | 167,006 | +0.16(+3.14%) |
Aug 16, 2022 | 4.810 | 5.300 | 4.760 | 5.100 | 228,316 | +0.21(+4.29%) |
Aug 15, 2022 | 4.920 | 5.080 | 4.659 | 4.890 | 200,525 | -0.11(-2.20%) |
Aug 12, 2022 | 5.300 | 5.400 | 4.860 | 5.000 | 210,690 | -0.28(-5.30%) |
Aug 11, 2022 | 4.800 | 5.450 | 4.712 | 5.280 | 569,805 | +0.76(+16.81%) |
Aug 10, 2022 | 4.710 | 4.710 | 4.460 | 4.520 | 186,449 | -0.09(-1.95%) |
Aug 09, 2022 | 4.530 | 4.750 | 4.460 | 4.610 | 86,593 | +0.08(+1.77%) |
Aug 08, 2022 | 4.600 | 4.650 | 4.340 | 4.530 | 131,185 | -0.08(-1.74%) |
Aug 05, 2022 | 4.640 | 4.920 | 4.531 | 4.610 | 160,979 | -0.12(-2.54%) |
Aug 04, 2022 | 4.620 | 4.890 | 4.540 | 4.730 | 95,677 | +0.21(+4.65%) |
Aug 03, 2022 | 4.450 | 4.581 | 4.400 | 4.520 | 85,254 | +0.15(+3.43%) |
Aug 02, 2022 | 4.330 | 4.630 | 4.320 | 4.370 | 69,914 | -0.02(-0.46%) |
Aug 01, 2022 | 4.560 | 4.560 | 4.320 | 4.390 | 53,029 | -0.22(-4.77%) |
Jul 29, 2022 | 4.490 | 4.650 | 4.485 | 4.610 | 55,529 | +0.09(+1.99%) |
Jul 28, 2022 | 4.490 | 4.590 | 4.300 | 4.520 | 49,292 | +0.03(+0.67%) |
Jul 27, 2022 | 4.670 | 4.670 | 4.370 | 4.490 | 71,227 | -0.11(-2.39%) |
Jul 26, 2022 | 4.560 | 4.670 | 4.480 | 4.600 | 34,062 | +0.03(+0.66%) |
Jul 25, 2022 | 4.440 | 4.600 | 4.404 | 4.570 | 34,474 | +0.13(+2.93%) |
Jul 22, 2022 | 4.740 | 4.740 | 4.384 | 4.440 | 114,132 | -0.30(-6.33%) |
Jul 21, 2022 | 4.750 | 4.824 | 4.590 | 4.740 | 64,662 | -0.01(-0.21%) |
Jul 20, 2022 | 4.570 | 4.930 | 4.550 | 4.750 | 183,787 | +0.14(+3.04%) |
Jul 19, 2022 | 4.470 | 4.700 | 4.470 | 4.610 | 128,730 | +0.23(+5.25%) |
Jul 18, 2022 | 5.100 | 5.100 | 4.360 | 4.380 | 224,208 | -0.67(-13.27%) |
Jul 15, 2022 | 4.870 | 5.190 | 4.867 | 5.050 | 222,586 | +0.22(+4.55%) |
Jul 14, 2022 | 4.540 | 4.900 | 4.420 | 4.830 | 197,718 | +0.32(+7.10%) |
Jul 13, 2022 | 4.240 | 4.530 | 4.240 | 4.510 | 135,956 | +0.15(+3.44%) |
Jul 12, 2022 | 4.430 | 4.430 | 4.270 | 4.360 | 64,065 | -0.07(-1.58%) |
Jul 11, 2022 | 4.140 | 4.460 | 4.099 | 4.430 | 100,704 | +0.29(+7.00%) |
Jul 08, 2022 | 3.880 | 4.180 | 3.880 | 4.140 | 198,583 | +0.30(+7.81%) |
Jul 07, 2022 | 3.620 | 4.027 | 3.618 | 3.840 | 138,312 | +0.23(+6.37%) |
Jul 06, 2022 | 3.750 | 3.860 | 3.570 | 3.610 | 92,912 | -0.12(-3.22%) |
Jul 05, 2022 | 3.590 | 3.820 | 3.590 | 3.730 | 94,083 | +0.05(+1.36%) |
Jul 01, 2022 | 3.450 | 3.705 | 3.450 | 3.680 | 109,633 | +0.19(+5.44%) |
Jun 30, 2022 | 3.690 | 3.720 | 3.454 | 3.490 | 204,320 | -0.27(-7.18%) |
Jun 29, 2022 | 3.840 | 3.840 | 3.707 | 3.760 | 119,592 | -0.11(-2.84%) |
Jun 28, 2022 | 4.500 | 4.530 | 3.850 | 3.870 | 251,766 | -0.54(-12.24%) |
Jun 27, 2022 | 4.600 | 4.750 | 4.310 | 4.410 | 369,922 | -0.10(-2.22%) |
Jun 24, 2022 | 4.580 | 4.600 | 4.500 | 4.510 | 176,281 | +0.00(+0.00%) |
Jun 23, 2022 | 4.570 | 4.600 | 4.490 | 4.510 | 77,087 | +0.05(+1.12%) |
Jun 22, 2022 | 4.400 | 4.620 | 4.400 | 4.460 | 86,364 | +0.06(+1.36%) |
Jun 21, 2022 | 4.400 | 4.550 | 4.340 | 4.400 | 144,132 | +0.13(+3.04%) |
Jun 17, 2022 | 4.050 | 4.500 | 4.050 | 4.270 | 207,648 | +0.31(+7.83%) |
Jun 16, 2022 | 3.960 | 4.100 | 3.915 | 3.960 | 103,132 | -0.15(-3.65%) |
Jun 15, 2022 | 3.910 | 4.172 | 3.710 | 4.110 | 118,842 | +0.28(+7.31%) |
Jun 14, 2022 | 3.850 | 3.990 | 3.810 | 3.830 | 69,055 | +0.05(+1.32%) |
Jun 13, 2022 | 3.950 | 3.950 | 3.670 | 3.780 | 80,695 | -0.20(-5.02%) |
Jun 10, 2022 | 3.910 | 4.065 | 3.830 | 3.980 | 184,086 | -0.02(-0.50%) |
Jun 09, 2022 | 3.690 | 4.050 | 3.650 | 4.000 | 186,121 | +0.31(+8.40%) |
Jun 08, 2022 | 3.510 | 3.690 | 3.510 | 3.690 | 60,749 | +0.12(+3.36%) |
Jun 07, 2022 | 3.340 | 3.690 | 3.340 | 3.570 | 98,454 | +0.13(+3.78%) |
Jun 06, 2022 | 3.680 | 3.680 | 3.390 | 3.440 | 61,737 | -0.20(-5.49%) |
Jun 03, 2022 | 3.580 | 3.710 | 3.550 | 3.640 | 108,620 | +0.02(+0.55%) |
Jun 02, 2022 | 3.540 | 3.635 | 3.477 | 3.620 | 49,459 | +0.07(+1.97%) |