Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.840 | 3.920 | 3.620 | 3.640 | 105,421 | -0.19(-4.96%) |
Aug 30, 2022 | 4.080 | 4.080 | 3.770 | 3.830 | 106,390 | -0.25(-6.13%) |
Aug 29, 2022 | 4.000 | 4.250 | 4.000 | 4.080 | 75,257 | +0.00(+0.00%) |
Aug 26, 2022 | 4.480 | 4.480 | 4.050 | 4.080 | 71,575 | -0.43(-9.53%) |
Aug 25, 2022 | 4.370 | 4.670 | 4.300 | 4.510 | 149,201 | +0.15(+3.44%) |
Aug 24, 2022 | 4.230 | 4.380 | 4.050 | 4.360 | 129,856 | +0.26(+6.34%) |
Aug 23, 2022 | 4.010 | 4.233 | 4.000 | 4.100 | 61,682 | +0.09(+2.24%) |
Aug 22, 2022 | 4.030 | 4.110 | 3.880 | 4.010 | 96,325 | -0.04(-0.99%) |
Aug 19, 2022 | 4.370 | 4.410 | 4.020 | 4.050 | 131,477 | -0.31(-7.11%) |
Aug 18, 2022 | 4.610 | 4.610 | 4.230 | 4.360 | 111,531 | -0.24(-5.22%) |
Aug 17, 2022 | 4.790 | 4.810 | 4.500 | 4.600 | 79,975 | -0.17(-3.56%) |
Aug 16, 2022 | 4.580 | 4.830 | 4.460 | 4.770 | 172,944 | +0.12(+2.58%) |
Aug 15, 2022 | 4.500 | 4.732 | 4.260 | 4.650 | 135,011 | +0.22(+4.97%) |
Aug 12, 2022 | 4.620 | 4.990 | 4.380 | 4.430 | 340,110 | -0.23(-4.94%) |
Aug 11, 2022 | 3.970 | 5.290 | 3.970 | 4.660 | 1,479,239 | +0.50(+12.02%) |
Aug 10, 2022 | 4.100 | 4.210 | 3.900 | 4.160 | 267,212 | +0.21(+5.32%) |
Aug 09, 2022 | 4.000 | 4.034 | 3.880 | 3.950 | 163,606 | -0.07(-1.74%) |
Aug 08, 2022 | 4.250 | 4.390 | 3.970 | 4.020 | 349,394 | -0.18(-4.29%) |
Aug 05, 2022 | 4.200 | 4.420 | 4.100 | 4.200 | 488,075 | -0.06(-1.41%) |
Aug 04, 2022 | 4.260 | 4.800 | 4.250 | 4.260 | 994,647 | +0.25(+6.23%) |
Aug 03, 2022 | 3.950 | 4.200 | 3.950 | 4.010 | 426,752 | +0.10(+2.56%) |
Aug 02, 2022 | 3.900 | 4.200 | 3.831 | 3.910 | 131,227 | +0.01(+0.26%) |
Aug 01, 2022 | 3.900 | 4.070 | 3.810 | 3.900 | 36,148 | -0.06(-1.52%) |
Jul 29, 2022 | 4.090 | 4.185 | 3.910 | 3.960 | 99,188 | -0.18(-4.35%) |
Jul 28, 2022 | 3.910 | 4.270 | 3.910 | 4.140 | 112,339 | +0.23(+5.88%) |
Jul 27, 2022 | 4.000 | 4.110 | 3.850 | 3.910 | 84,654 | -0.09(-2.25%) |
Jul 26, 2022 | 4.240 | 4.240 | 3.985 | 4.000 | 56,112 | -0.29(-6.76%) |
Jul 25, 2022 | 4.770 | 4.770 | 4.270 | 4.290 | 84,908 | -0.55(-11.36%) |
Jul 22, 2022 | 5.140 | 5.140 | 4.790 | 4.840 | 55,419 | -0.26(-5.10%) |
Jul 21, 2022 | 5.120 | 5.150 | 4.960 | 5.100 | 59,296 | +0.02(+0.39%) |
Jul 20, 2022 | 4.900 | 5.150 | 4.869 | 5.080 | 120,549 | +0.22(+4.53%) |
Jul 19, 2022 | 4.720 | 4.910 | 4.700 | 4.860 | 78,106 | +0.16(+3.40%) |
Jul 18, 2022 | 5.000 | 5.000 | 4.650 | 4.700 | 54,846 | -0.15(-3.09%) |
Jul 15, 2022 | 4.760 | 5.090 | 4.730 | 4.850 | 188,359 | +0.09(+1.89%) |
Jul 14, 2022 | 5.000 | 5.002 | 4.750 | 4.760 | 105,433 | -0.29(-5.74%) |
Jul 13, 2022 | 5.330 | 5.530 | 5.000 | 5.050 | 134,232 | -0.41(-7.51%) |
Jul 12, 2022 | 5.470 | 5.740 | 5.140 | 5.460 | 447,682 | -0.10(-1.80%) |
Jul 11, 2022 | 5.630 | 6.130 | 5.510 | 5.560 | 363,408 | +0.07(+1.28%) |
Jul 08, 2022 | 4.440 | 5.630 | 4.400 | 5.490 | 560,423 | +0.97(+21.46%) |
Jul 07, 2022 | 3.840 | 4.840 | 3.800 | 4.520 | 298,193 | +0.72(+18.95%) |
Jul 06, 2022 | 3.970 | 4.180 | 3.750 | 3.800 | 192,554 | -0.28(-6.86%) |
Jul 05, 2022 | 3.760 | 4.550 | 3.700 | 4.080 | 474,859 | -0.71(-14.82%) |
Jul 01, 2022 | 5.045 | 5.125 | 4.625 | 4.790 | 113,255 | -0.41(-7.88%) |
Jun 30, 2022 | 5.018 | 5.200 | 4.688 | 5.200 | 89,063 | +0.20(+4.00%) |
Jun 29, 2022 | 4.808 | 5.330 | 4.500 | 5.000 | 92,403 | +0.39(+8.58%) |
Jun 28, 2022 | 4.388 | 5.093 | 4.388 | 4.605 | 112,620 | +0.03(+0.60%) |
Jun 27, 2022 | 4.350 | 4.750 | 4.350 | 4.577 | 56,577 | +0.33(+7.71%) |
Jun 24, 2022 | 4.643 | 4.875 | 4.250 | 4.250 | 68,454 | -0.42(-8.94%) |
Jun 23, 2022 | 4.250 | 4.747 | 4.075 | 4.668 | 102,907 | +0.35(+8.11%) |
Jun 22, 2022 | 4.375 | 4.500 | 4.003 | 4.317 | 64,447 | +0.13(+3.04%) |
Jun 21, 2022 | 4.037 | 4.375 | 4.000 | 4.190 | 129,568 | +0.19(+4.75%) |
Jun 17, 2022 | 4.062 | 4.250 | 3.788 | 4.000 | 63,683 | +0.10(+2.43%) |
Jun 16, 2022 | 4.050 | 4.050 | 3.788 | 3.905 | 43,529 | -0.14(-3.40%) |
Jun 15, 2022 | 3.875 | 4.375 | 3.800 | 4.043 | 96,918 | +0.16(+4.05%) |
Jun 14, 2022 | 4.013 | 4.117 | 3.850 | 3.885 | 52,825 | -0.10(-2.51%) |
Jun 13, 2022 | 4.250 | 4.362 | 3.850 | 3.985 | 62,731 | -0.26(-6.18%) |
Jun 10, 2022 | 4.237 | 4.572 | 4.000 | 4.247 | 91,722 | -0.00(-0.06%) |
Jun 09, 2022 | 4.250 | 4.625 | 3.940 | 4.250 | 136,623 | +0.00(+0.00%) |
Jun 08, 2022 | 4.245 | 4.400 | 3.917 | 4.250 | 39,278 | +0.33(+8.49%) |
Jun 07, 2022 | 4.000 | 4.085 | 3.862 | 3.917 | 29,926 | -0.02(-0.63%) |
Jun 06, 2022 | 4.025 | 4.082 | 3.850 | 3.942 | 20,293 | -0.04(-1.07%) |
Jun 03, 2022 | 4.000 | 4.025 | 3.875 | 3.985 | 28,290 | +0.11(+2.84%) |
Jun 02, 2022 | 4.075 | 4.100 | 3.862 | 3.875 | 34,581 | -0.00(-0.06%) |