Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.030 | 4.103 | 3.860 | 4.000 | 40,240 | +0.15(+3.90%) |
Aug 30, 2022 | 3.990 | 4.270 | 3.810 | 3.850 | 38,694 | -0.13(-3.27%) |
Aug 29, 2022 | 4.040 | 4.110 | 3.950 | 3.980 | 39,682 | +0.06(+1.53%) |
Aug 26, 2022 | 4.100 | 4.170 | 3.920 | 3.920 | 58,919 | -0.18(-4.39%) |
Aug 25, 2022 | 4.100 | 4.100 | 4.085 | 4.100 | 8,369 | -0.04(-0.97%) |
Aug 24, 2022 | 4.330 | 4.360 | 4.070 | 4.140 | 33,171 | -0.17(-3.94%) |
Aug 23, 2022 | 4.300 | 4.750 | 4.300 | 4.310 | 23,145 | -0.03(-0.69%) |
Aug 22, 2022 | 4.660 | 4.670 | 4.310 | 4.340 | 26,559 | -0.45(-9.39%) |
Aug 19, 2022 | 5.080 | 5.130 | 4.700 | 4.790 | 38,601 | -0.36(-6.99%) |
Aug 18, 2022 | 4.910 | 5.150 | 4.880 | 5.150 | 20,045 | +0.30(+6.19%) |
Aug 17, 2022 | 4.840 | 5.000 | 4.840 | 4.850 | 29,114 | +0.04(+0.83%) |
Aug 16, 2022 | 4.720 | 4.970 | 4.635 | 4.810 | 63,313 | +0.02(+0.42%) |
Aug 15, 2022 | 4.850 | 5.080 | 4.790 | 4.790 | 36,243 | -0.07(-1.44%) |
Aug 12, 2022 | 4.720 | 4.990 | 4.700 | 4.860 | 19,737 | +0.15(+3.18%) |
Aug 11, 2022 | 4.860 | 5.065 | 4.660 | 4.710 | 14,081 | -0.19(-3.88%) |
Aug 10, 2022 | 4.850 | 5.020 | 4.790 | 4.900 | 18,942 | +0.08(+1.66%) |
Aug 09, 2022 | 4.970 | 5.100 | 4.820 | 4.820 | 40,593 | -0.08(-1.63%) |
Aug 08, 2022 | 4.950 | 5.005 | 4.775 | 4.900 | 54,189 | -0.08(-1.61%) |
Aug 05, 2022 | 5.080 | 5.080 | 4.940 | 4.980 | 11,443 | -0.07(-1.39%) |
Aug 04, 2022 | 5.110 | 5.110 | 4.930 | 5.050 | 6,983 | +0.06(+1.20%) |
Aug 03, 2022 | 4.780 | 5.030 | 4.770 | 4.990 | 16,380 | +0.32(+6.85%) |
Aug 02, 2022 | 4.490 | 4.720 | 4.490 | 4.670 | 10,842 | +0.21(+4.71%) |
Aug 01, 2022 | 4.370 | 4.628 | 4.300 | 4.460 | 55,077 | -0.03(-0.67%) |
Jul 29, 2022 | 4.500 | 4.700 | 4.440 | 4.490 | 27,716 | +0.00(+0.00%) |
Jul 28, 2022 | 4.480 | 4.605 | 4.390 | 4.490 | 27,796 | +0.02(+0.45%) |
Jul 27, 2022 | 4.500 | 4.500 | 4.410 | 4.470 | 25,022 | -0.01(-0.22%) |
Jul 26, 2022 | 4.590 | 4.620 | 4.440 | 4.480 | 27,190 | -0.03(-0.67%) |
Jul 25, 2022 | 4.470 | 4.700 | 4.420 | 4.510 | 44,499 | -0.01(-0.22%) |
Jul 22, 2022 | 4.420 | 4.610 | 4.420 | 4.520 | 48,565 | +0.07(+1.57%) |
Jul 21, 2022 | 4.400 | 4.690 | 4.400 | 4.450 | 93,906 | -0.01(-0.22%) |
Jul 20, 2022 | 4.630 | 4.690 | 4.445 | 4.460 | 32,908 | -0.11(-2.41%) |
Jul 19, 2022 | 4.420 | 4.690 | 4.420 | 4.570 | 38,133 | +0.19(+4.34%) |
Jul 18, 2022 | 4.280 | 4.580 | 4.280 | 4.380 | 117,834 | +0.23(+5.54%) |
Jul 15, 2022 | 4.140 | 4.275 | 4.100 | 4.150 | 88,348 | +0.11(+2.72%) |
Jul 14, 2022 | 4.010 | 4.100 | 3.990 | 4.040 | 64,693 | -0.01(-0.25%) |
Jul 13, 2022 | 4.010 | 4.130 | 3.940 | 4.050 | 31,283 | +0.05(+1.25%) |
Jul 12, 2022 | 4.070 | 4.155 | 3.950 | 4.000 | 47,806 | -0.01(-0.25%) |
Jul 11, 2022 | 3.850 | 4.150 | 3.850 | 4.010 | 72,864 | +0.07(+1.78%) |
Jul 08, 2022 | 3.830 | 4.000 | 3.775 | 3.940 | 58,833 | +0.11(+2.87%) |
Jul 07, 2022 | 3.510 | 4.022 | 3.510 | 3.830 | 109,849 | +0.28(+7.89%) |
Jul 06, 2022 | 3.480 | 3.680 | 3.440 | 3.550 | 82,359 | +0.08(+2.31%) |
Jul 05, 2022 | 3.400 | 3.600 | 3.310 | 3.470 | 119,497 | +0.07(+2.06%) |
Jul 01, 2022 | 3.330 | 3.590 | 3.280 | 3.400 | 85,187 | +0.10(+3.03%) |
Jun 30, 2022 | 3.400 | 3.400 | 3.245 | 3.300 | 117,710 | -0.11(-3.23%) |
Jun 29, 2022 | 3.250 | 3.470 | 3.100 | 3.410 | 90,500 | +0.21(+6.56%) |
Jun 28, 2022 | 3.470 | 3.650 | 3.200 | 3.200 | 186,282 | -0.30(-8.57%) |
Jun 27, 2022 | 3.670 | 3.897 | 3.275 | 3.500 | 458,536 | +0.00(+0.00%) |
Jun 24, 2022 | 4.620 | 5.030 | 3.500 | 3.500 | 1,428,867 | -1.09(-23.75%) |
Jun 23, 2022 | 4.800 | 4.870 | 4.540 | 4.590 | 49,321 | -0.23(-4.77%) |
Jun 22, 2022 | 4.870 | 4.920 | 4.710 | 4.820 | 79,352 | +0.03(+0.63%) |
Jun 21, 2022 | 4.880 | 5.040 | 4.760 | 4.790 | 79,746 | -0.20(-4.01%) |
Jun 17, 2022 | 4.800 | 5.040 | 4.786 | 4.990 | 100,074 | +0.26(+5.50%) |
Jun 16, 2022 | 4.820 | 4.965 | 4.699 | 4.730 | 78,957 | -0.12(-2.47%) |
Jun 15, 2022 | 4.930 | 5.090 | 4.780 | 4.850 | 107,997 | -0.02(-0.41%) |
Jun 14, 2022 | 4.990 | 5.100 | 4.800 | 4.870 | 26,340 | -0.01(-0.20%) |
Jun 13, 2022 | 4.870 | 5.060 | 4.659 | 4.880 | 39,803 | -0.07(-1.41%) |
Jun 10, 2022 | 4.830 | 5.090 | 4.710 | 4.950 | 15,228 | +0.06(+1.23%) |
Jun 09, 2022 | 4.870 | 4.990 | 4.800 | 4.890 | 31,796 | -0.04(-0.81%) |
Jun 08, 2022 | 5.200 | 5.260 | 4.875 | 4.930 | 46,111 | -0.08(-1.60%) |
Jun 07, 2022 | 4.820 | 5.450 | 4.820 | 5.010 | 55,547 | +0.10(+2.04%) |
Jun 06, 2022 | 5.160 | 5.412 | 4.840 | 4.910 | 134,665 | -0.16(-3.16%) |
Jun 03, 2022 | 5.170 | 5.240 | 5.020 | 5.070 | 51,436 | -0.18(-3.43%) |
Jun 02, 2022 | 5.130 | 5.310 | 5.100 | 5.250 | 33,182 | +0.14(+2.74%) |