Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.511 | 4.624 | 4.439 | 4.487 | 154,156 | -0.04(-0.89%) |
Aug 30, 2022 | 4.728 | 4.728 | 4.503 | 4.527 | 83,722 | -0.18(-3.76%) |
Aug 29, 2022 | 4.616 | 4.805 | 4.600 | 4.704 | 175,497 | +0.07(+1.56%) |
Aug 26, 2022 | 4.495 | 4.652 | 4.455 | 4.632 | 101,058 | +0.16(+3.60%) |
Aug 25, 2022 | 4.487 | 4.495 | 4.423 | 4.471 | 64,387 | +0.01(+0.18%) |
Aug 24, 2022 | 4.463 | 4.511 | 4.401 | 4.463 | 139,761 | -0.02(-0.36%) |
Aug 23, 2022 | 4.246 | 4.479 | 4.246 | 4.479 | 215,244 | +0.30(+7.12%) |
Aug 22, 2022 | 4.149 | 4.214 | 4.085 | 4.182 | 227,677 | -0.06(-1.33%) |
Aug 19, 2022 | 4.069 | 4.238 | 4.005 | 4.238 | 471,722 | +0.12(+2.93%) |
Aug 18, 2022 | 4.173 | 4.173 | 4.077 | 4.117 | 48,566 | -0.06(-1.54%) |
Aug 17, 2022 | 4.125 | 4.198 | 4.077 | 4.182 | 33,561 | +0.06(+1.36%) |
Aug 16, 2022 | 4.109 | 4.174 | 4.089 | 4.125 | 34,404 | +0.01(+0.20%) |
Aug 15, 2022 | 4.109 | 4.198 | 4.093 | 4.117 | 71,511 | -0.06(-1.35%) |
Aug 12, 2022 | 4.085 | 4.173 | 4.082 | 4.173 | 71,336 | +0.12(+2.98%) |
Aug 11, 2022 | 4.037 | 4.077 | 3.972 | 4.053 | 64,429 | +0.02(+0.60%) |
Aug 10, 2022 | 3.900 | 4.065 | 3.900 | 4.029 | 87,358 | +0.23(+6.14%) |
Aug 09, 2022 | 3.924 | 3.924 | 3.779 | 3.796 | 51,084 | -0.09(-2.28%) |
Aug 08, 2022 | 3.940 | 3.966 | 3.860 | 3.884 | 66,528 | +0.03(+0.84%) |
Aug 05, 2022 | 3.707 | 3.860 | 3.707 | 3.852 | 59,687 | +0.16(+4.36%) |
Aug 04, 2022 | 3.683 | 3.796 | 3.667 | 3.691 | 50,372 | +0.06(+1.55%) |
Aug 03, 2022 | 3.659 | 3.731 | 3.624 | 3.635 | 65,155 | +0.02(+0.44%) |
Aug 02, 2022 | 3.715 | 3.722 | 3.611 | 3.619 | 53,034 | -0.08(-2.17%) |
Aug 01, 2022 | 3.659 | 3.767 | 3.659 | 3.699 | 128,748 | -0.04(-1.08%) |
Jul 29, 2022 | 3.763 | 3.828 | 3.699 | 3.739 | 117,584 | -0.05(-1.27%) |
Jul 28, 2022 | 3.787 | 3.792 | 3.691 | 3.787 | 116,182 | +0.09(+2.39%) |
Jul 27, 2022 | 3.562 | 3.715 | 3.562 | 3.699 | 124,361 | +0.18(+5.26%) |
Jul 26, 2022 | 3.554 | 3.611 | 3.514 | 3.514 | 65,156 | -0.04(-1.13%) |
Jul 25, 2022 | 3.554 | 3.586 | 3.522 | 3.554 | 71,522 | +0.09(+2.55%) |
Jul 22, 2022 | 3.586 | 3.586 | 3.450 | 3.466 | 48,182 | -0.13(-3.58%) |
Jul 21, 2022 | 3.538 | 3.594 | 3.466 | 3.594 | 150,164 | +0.09(+2.52%) |
Jul 20, 2022 | 3.538 | 3.570 | 3.490 | 3.506 | 143,915 | +0.00(+0.00%) |
Jul 19, 2022 | 3.482 | 3.530 | 3.450 | 3.506 | 93,660 | +0.04(+1.16%) |
Jul 18, 2022 | 3.458 | 3.554 | 3.441 | 3.466 | 119,239 | +0.03(+0.94%) |
Jul 15, 2022 | 3.401 | 3.474 | 3.329 | 3.434 | 172,149 | +0.04(+1.18%) |
Jul 14, 2022 | 3.361 | 3.393 | 3.305 | 3.393 | 131,414 | +0.02(+0.72%) |
Jul 13, 2022 | 3.377 | 3.434 | 3.361 | 3.369 | 79,401 | -0.03(-0.95%) |
Jul 12, 2022 | 3.426 | 3.434 | 3.376 | 3.401 | 183,889 | -0.06(-1.63%) |
Jul 11, 2022 | 3.570 | 3.578 | 3.450 | 3.458 | 156,765 | -0.19(-5.29%) |
Jul 08, 2022 | 3.635 | 3.683 | 3.619 | 3.651 | 122,614 | +0.00(+0.00%) |
Jul 07, 2022 | 3.546 | 3.699 | 3.546 | 3.651 | 118,749 | +0.18(+5.09%) |
Jul 06, 2022 | 3.546 | 3.554 | 3.410 | 3.474 | 275,903 | -0.10(-2.92%) |
Jul 05, 2022 | 3.619 | 3.619 | 3.538 | 3.578 | 231,260 | -0.20(-5.32%) |
Jul 01, 2022 | 3.796 | 3.803 | 3.702 | 3.779 | 156,607 | -0.03(-0.84%) |
Jun 30, 2022 | 3.940 | 3.940 | 3.812 | 3.812 | 162,106 | -0.18(-4.44%) |
Jun 29, 2022 | 4.005 | 4.013 | 3.924 | 3.989 | 64,551 | +0.01(+0.20%) |
Jun 28, 2022 | 4.077 | 4.125 | 3.956 | 3.980 | 143,014 | -0.09(-2.17%) |
Jun 27, 2022 | 4.021 | 4.117 | 4.021 | 4.069 | 94,067 | +0.05(+1.20%) |
Jun 24, 2022 | 4.037 | 4.101 | 4.005 | 4.021 | 138,087 | -0.05(-1.19%) |
Jun 23, 2022 | 4.101 | 4.113 | 4.005 | 4.069 | 178,719 | -0.10(-2.32%) |
Jun 22, 2022 | 4.270 | 4.282 | 4.109 | 4.165 | 108,543 | -0.14(-3.18%) |
Jun 21, 2022 | 4.222 | 4.338 | 4.182 | 4.302 | 122,941 | -0.06(-1.47%) |
Jun 17, 2022 | 4.632 | 4.632 | 4.342 | 4.366 | 90,913 | -0.35(-7.34%) |
Jun 16, 2022 | 4.600 | 4.726 | 4.495 | 4.712 | 64,746 | +0.23(+5.21%) |
Jun 15, 2022 | 4.415 | 4.495 | 4.342 | 4.479 | 55,793 | +0.08(+1.83%) |
Jun 14, 2022 | 4.447 | 4.447 | 4.310 | 4.399 | 111,614 | -0.06(-1.26%) |
Jun 13, 2022 | 4.648 | 4.648 | 4.423 | 4.455 | 149,467 | -0.19(-4.15%) |
Jun 10, 2022 | 4.664 | 4.720 | 4.632 | 4.648 | 177,058 | -0.12(-2.53%) |
Jun 09, 2022 | 4.744 | 4.897 | 4.744 | 4.769 | 177,186 | -0.10(-1.98%) |
Jun 08, 2022 | 4.970 | 5.020 | 4.857 | 4.865 | 134,482 | -0.14(-2.89%) |
Jun 07, 2022 | 4.994 | 5.026 | 4.929 | 5.010 | 75,494 | -0.05(-0.95%) |
Jun 06, 2022 | 5.243 | 5.243 | 5.058 | 5.058 | 103,758 | -0.25(-4.70%) |
Jun 03, 2022 | 5.468 | 5.476 | 5.259 | 5.307 | 187,793 | -0.18(-3.37%) |
Jun 02, 2022 | 5.444 | 5.532 | 5.412 | 5.492 | 77,644 | +0.07(+1.34%) |