Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.245 | 4.283 | 4.217 | 4.236 | 2,749,428 | +0.02(+0.45%) |
Aug 30, 2022 | 4.283 | 4.283 | 4.193 | 4.217 | 2,395,732 | -0.03(-0.67%) |
Aug 29, 2022 | 4.217 | 4.274 | 4.208 | 4.245 | 1,872,845 | +0.03(+0.67%) |
Aug 26, 2022 | 4.340 | 4.358 | 4.198 | 4.217 | 2,846,330 | -0.09(-2.19%) |
Aug 25, 2022 | 4.255 | 4.330 | 4.245 | 4.311 | 2,160,189 | +0.02(+0.44%) |
Aug 24, 2022 | 4.245 | 4.321 | 4.245 | 4.292 | 2,021,779 | +0.01(+0.22%) |
Aug 23, 2022 | 4.283 | 4.320 | 4.267 | 4.283 | 2,810,990 | +0.04(+0.88%) |
Aug 22, 2022 | 4.282 | 4.287 | 4.227 | 4.246 | 2,678,117 | -0.13(-2.95%) |
Aug 19, 2022 | 4.421 | 4.430 | 4.375 | 4.375 | 2,132,028 | -0.12(-2.66%) |
Aug 18, 2022 | 4.494 | 4.513 | 4.476 | 4.494 | 1,912,953 | -0.03(-0.61%) |
Aug 17, 2022 | 4.485 | 4.550 | 4.476 | 4.522 | 2,848,149 | -0.09(-2.00%) |
Aug 16, 2022 | 4.531 | 4.646 | 4.531 | 4.614 | 3,681,315 | +0.10(+2.24%) |
Aug 15, 2022 | 4.485 | 4.522 | 4.462 | 4.513 | 2,635,168 | -0.16(-3.35%) |
Aug 12, 2022 | 4.669 | 4.678 | 4.623 | 4.669 | 2,177,789 | +0.04(+0.80%) |
Aug 11, 2022 | 4.642 | 4.701 | 4.614 | 4.632 | 5,290,762 | +0.36(+8.41%) |
Aug 10, 2022 | 4.209 | 4.273 | 4.209 | 4.273 | 2,634,468 | +0.13(+3.11%) |
Aug 09, 2022 | 4.144 | 4.172 | 4.107 | 4.144 | 3,955,159 | +0.02(+0.45%) |
Aug 08, 2022 | 4.135 | 4.172 | 4.126 | 4.126 | 3,832,479 | +0.01(+0.22%) |
Aug 05, 2022 | 4.006 | 4.126 | 3.988 | 4.117 | 6,983,367 | +0.21(+5.42%) |
Aug 04, 2022 | 4.089 | 4.107 | 3.587 | 3.905 | 14,701,266 | -0.12(-2.97%) |
Aug 03, 2022 | 4.034 | 4.043 | 3.997 | 4.025 | 4,618,776 | +0.07(+1.86%) |
Aug 02, 2022 | 4.025 | 4.034 | 3.951 | 3.951 | 3,696,380 | -0.06(-1.38%) |
Aug 01, 2022 | 4.052 | 4.066 | 3.997 | 4.006 | 3,717,398 | -0.05(-1.14%) |
Jul 29, 2022 | 4.015 | 4.074 | 4.015 | 4.052 | 2,426,800 | +0.11(+2.80%) |
Jul 28, 2022 | 3.942 | 3.960 | 3.868 | 3.942 | 3,118,019 | -0.01(-0.23%) |
Jul 27, 2022 | 3.868 | 3.951 | 3.863 | 3.951 | 3,130,792 | +0.16(+4.13%) |
Jul 26, 2022 | 3.859 | 3.873 | 3.794 | 3.794 | 2,932,890 | -0.11(-2.83%) |
Jul 25, 2022 | 3.877 | 3.932 | 3.868 | 3.905 | 3,325,402 | +0.07(+1.92%) |
Jul 22, 2022 | 3.840 | 3.868 | 3.794 | 3.831 | 3,397,556 | -0.04(-0.95%) |
Jul 21, 2022 | 3.850 | 3.882 | 3.804 | 3.868 | 3,972,885 | +0.03(+0.72%) |
Jul 20, 2022 | 3.886 | 3.905 | 3.822 | 3.840 | 4,442,352 | -0.06(-1.42%) |
Jul 19, 2022 | 3.850 | 3.942 | 3.845 | 3.896 | 3,833,232 | +0.09(+2.42%) |
Jul 18, 2022 | 3.794 | 3.850 | 3.776 | 3.804 | 5,910,377 | +0.10(+2.74%) |
Jul 15, 2022 | 3.665 | 3.730 | 3.642 | 3.702 | 3,216,634 | +0.08(+2.29%) |
Jul 14, 2022 | 3.647 | 3.647 | 3.587 | 3.619 | 4,062,137 | -0.13(-3.44%) |
Jul 13, 2022 | 3.739 | 3.776 | 3.684 | 3.748 | 4,452,498 | -0.06(-1.45%) |
Jul 12, 2022 | 3.767 | 3.877 | 3.767 | 3.804 | 3,028,304 | -0.03(-0.72%) |
Jul 11, 2022 | 3.850 | 3.873 | 3.817 | 3.831 | 2,736,317 | -0.05(-1.19%) |
Jul 08, 2022 | 3.905 | 3.928 | 3.863 | 3.877 | 3,567,909 | +0.07(+1.94%) |
Jul 07, 2022 | 3.785 | 3.840 | 3.785 | 3.804 | 3,029,734 | +0.11(+2.99%) |
Jul 06, 2022 | 3.684 | 3.721 | 3.647 | 3.693 | 4,486,043 | -0.06(-1.47%) |
Jul 05, 2022 | 3.748 | 3.767 | 3.675 | 3.748 | 6,370,712 | -0.39(-9.35%) |
Jul 01, 2022 | 4.107 | 4.154 | 4.029 | 4.135 | 4,226,532 | +0.10(+2.51%) |
Jun 30, 2022 | 3.960 | 4.057 | 3.928 | 4.034 | 3,785,227 | -0.06(-1.57%) |
Jun 29, 2022 | 4.126 | 4.144 | 4.071 | 4.098 | 7,006,348 | -0.08(-1.98%) |
Jun 28, 2022 | 4.246 | 4.296 | 4.154 | 4.181 | 6,714,273 | -0.02(-0.44%) |
Jun 27, 2022 | 4.181 | 4.241 | 4.158 | 4.200 | 3,703,821 | +0.03(+0.66%) |
Jun 24, 2022 | 4.043 | 4.190 | 4.043 | 4.172 | 4,225,016 | +0.16(+3.90%) |
Jun 23, 2022 | 4.080 | 4.098 | 3.960 | 4.015 | 3,804,657 | -0.22(-5.22%) |
Jun 22, 2022 | 4.209 | 4.287 | 4.200 | 4.236 | 3,009,591 | -0.08(-1.92%) |
Jun 21, 2022 | 4.319 | 4.347 | 4.301 | 4.319 | 3,120,737 | +0.11(+2.63%) |
Jun 17, 2022 | 4.218 | 4.246 | 4.154 | 4.209 | 7,825,831 | +0.01(+0.22%) |
Jun 16, 2022 | 4.227 | 4.241 | 4.163 | 4.200 | 6,890,160 | -0.17(-3.80%) |
Jun 15, 2022 | 4.338 | 4.402 | 4.273 | 4.365 | 10,031,913 | +0.17(+4.18%) |
Jun 14, 2022 | 4.190 | 4.241 | 4.135 | 4.190 | 5,673,297 | +0.03(+0.66%) |
Jun 13, 2022 | 4.236 | 4.259 | 4.154 | 4.163 | 7,634,030 | -0.29(-6.42%) |
Jun 10, 2022 | 4.550 | 4.550 | 4.430 | 4.448 | 6,622,613 | -0.26(-5.48%) |
Jun 09, 2022 | 4.807 | 4.807 | 4.706 | 4.706 | 4,094,550 | -0.13(-2.67%) |
Jun 08, 2022 | 4.872 | 4.886 | 4.817 | 4.835 | 2,995,053 | -0.08(-1.69%) |
Jun 07, 2022 | 4.899 | 4.936 | 4.853 | 4.918 | 3,644,276 | -0.01(-0.19%) |
Jun 06, 2022 | 4.936 | 4.987 | 4.913 | 4.927 | 3,225,241 | +0.10(+2.10%) |
Jun 03, 2022 | 4.807 | 4.863 | 4.803 | 4.826 | 4,109,120 | +0.02(+0.38%) |
Jun 02, 2022 | 4.789 | 4.817 | 4.734 | 4.807 | 3,702,929 | +0.03(+0.69%) |