Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.500 | 4.500 | 4.230 | 4.440 | 119,241 | +0.04(+0.91%) |
Aug 30, 2022 | 4.600 | 4.750 | 4.370 | 4.400 | 125,569 | -0.17(-3.75%) |
Aug 29, 2022 | 4.170 | 4.660 | 4.150 | 4.571 | 191,846 | +0.32(+7.56%) |
Aug 26, 2022 | 4.437 | 4.500 | 4.116 | 4.250 | 295,680 | -0.04(-0.93%) |
Aug 25, 2022 | 4.000 | 4.290 | 4.000 | 4.290 | 655,418 | +0.34(+8.61%) |
Aug 24, 2022 | 3.850 | 3.960 | 3.750 | 3.950 | 266,684 | +0.16(+4.22%) |
Aug 23, 2022 | 3.905 | 3.920 | 3.750 | 3.790 | 273,961 | -0.12(-3.19%) |
Aug 22, 2022 | 4.150 | 4.150 | 3.860 | 3.915 | 262,102 | -0.22(-5.43%) |
Aug 19, 2022 | 4.315 | 4.387 | 4.060 | 4.140 | 321,115 | -0.26(-5.91%) |
Aug 18, 2022 | 4.523 | 4.550 | 4.150 | 4.400 | 463,904 | -0.14(-3.02%) |
Aug 17, 2022 | 4.660 | 4.680 | 4.470 | 4.537 | 89,749 | -0.09(-2.01%) |
Aug 16, 2022 | 4.657 | 4.700 | 4.436 | 4.630 | 282,987 | -0.01(-0.22%) |
Aug 15, 2022 | 4.500 | 4.850 | 4.500 | 4.640 | 128,447 | -0.12(-2.52%) |
Aug 12, 2022 | 4.500 | 4.770 | 4.500 | 4.760 | 515,893 | +0.16(+3.40%) |
Aug 11, 2022 | 5.020 | 5.280 | 4.500 | 4.604 | 452,138 | -0.42(-8.30%) |
Aug 10, 2022 | 5.050 | 5.077 | 4.980 | 5.020 | 170,668 | +0.06(+1.21%) |
Aug 09, 2022 | 5.030 | 5.030 | 4.810 | 4.960 | 89,338 | +0.00(+0.00%) |
Aug 08, 2022 | 5.065 | 5.190 | 4.957 | 4.960 | 142,711 | -0.06(-1.20%) |
Aug 05, 2022 | 4.900 | 5.070 | 4.800 | 5.020 | 255,764 | +0.12(+2.45%) |
Aug 04, 2022 | 5.035 | 5.150 | 4.860 | 4.900 | 108,163 | -0.15(-2.91%) |
Aug 03, 2022 | 5.180 | 5.500 | 5.000 | 5.047 | 137,725 | -0.11(-2.19%) |
Aug 02, 2022 | 5.070 | 5.270 | 4.990 | 5.160 | 139,686 | +0.12(+2.28%) |
Aug 01, 2022 | 5.200 | 5.200 | 4.985 | 5.045 | 100,089 | -0.11(-2.04%) |
Jul 29, 2022 | 5.151 | 5.250 | 5.050 | 5.150 | 54,097 | -0.06(-1.15%) |
Jul 28, 2022 | 5.050 | 5.210 | 4.980 | 5.210 | 120,910 | +0.03(+0.58%) |
Jul 27, 2022 | 5.200 | 5.221 | 4.970 | 5.180 | 119,672 | -0.02(-0.38%) |
Jul 26, 2022 | 5.510 | 5.510 | 5.070 | 5.200 | 90,310 | -0.31(-5.63%) |
Jul 25, 2022 | 5.180 | 5.670 | 5.180 | 5.510 | 73,339 | -0.13(-2.30%) |
Jul 22, 2022 | 5.700 | 5.880 | 5.250 | 5.640 | 268,277 | -0.01(-0.18%) |
Jul 21, 2022 | 5.500 | 5.700 | 4.950 | 5.650 | 433,234 | +0.45(+8.65%) |
Jul 20, 2022 | 5.110 | 5.500 | 5.050 | 5.200 | 468,283 | +0.10(+1.96%) |
Jul 19, 2022 | 5.130 | 5.130 | 4.940 | 5.100 | 231,527 | +0.10(+2.00%) |
Jul 18, 2022 | 5.000 | 5.120 | 4.910 | 5.000 | 281,828 | +0.10(+2.12%) |
Jul 15, 2022 | 5.030 | 5.100 | 4.810 | 4.896 | 350,449 | -0.14(-2.85%) |
Jul 14, 2022 | 4.900 | 5.200 | 4.830 | 5.040 | 329,374 | +0.10(+2.02%) |
Jul 13, 2022 | 4.950 | 5.082 | 4.900 | 4.940 | 68,154 | +0.01(+0.20%) |
Jul 12, 2022 | 4.950 | 5.090 | 4.830 | 4.930 | 93,674 | -0.02(-0.40%) |
Jul 11, 2022 | 5.170 | 5.170 | 4.865 | 4.950 | 128,929 | -0.20(-3.88%) |
Jul 08, 2022 | 5.180 | 5.240 | 4.995 | 5.150 | 3,095,950 | +0.03(+0.59%) |
Jul 07, 2022 | 5.150 | 5.264 | 5.000 | 5.120 | 3,289,179 | +0.03(+0.59%) |
Jul 06, 2022 | 5.080 | 5.290 | 4.970 | 5.090 | 146,605 | +0.03(+0.59%) |
Jul 05, 2022 | 4.780 | 5.300 | 4.750 | 5.060 | 261,489 | +0.14(+2.85%) |
Jul 01, 2022 | 4.950 | 4.950 | 4.795 | 4.920 | 59,041 | -0.04(-0.80%) |
Jun 30, 2022 | 4.960 | 4.960 | 4.660 | 4.960 | 73,497 | +0.06(+1.22%) |
Jun 29, 2022 | 4.985 | 5.004 | 4.750 | 4.900 | 106,714 | -0.10(-2.00%) |
Jun 28, 2022 | 5.270 | 5.270 | 4.860 | 5.000 | 58,627 | -0.13(-2.53%) |
Jun 27, 2022 | 4.800 | 5.355 | 4.800 | 5.130 | 54,547 | -0.11(-2.10%) |
Jun 24, 2022 | 4.800 | 5.400 | 4.800 | 5.240 | 130,110 | +0.30(+6.07%) |
Jun 23, 2022 | 5.000 | 5.080 | 4.610 | 4.940 | 149,072 | -0.06(-1.20%) |
Jun 22, 2022 | 5.044 | 5.100 | 4.854 | 5.000 | 68,176 | -0.09(-1.75%) |
Jun 21, 2022 | 5.189 | 5.310 | 4.950 | 5.089 | 152,026 | +0.07(+1.38%) |
Jun 17, 2022 | 5.250 | 5.360 | 5.010 | 5.020 | 79,775 | -0.21(-3.92%) |
Jun 16, 2022 | 5.000 | 5.355 | 5.000 | 5.225 | 99,845 | -0.16(-2.88%) |
Jun 15, 2022 | 5.400 | 5.590 | 5.250 | 5.380 | 80,046 | +0.00(+0.00%) |
Jun 14, 2022 | 5.890 | 5.890 | 5.170 | 5.380 | 162,318 | -0.07(-1.28%) |
Jun 13, 2022 | 5.620 | 5.750 | 5.300 | 5.450 | 258,962 | -0.44(-7.47%) |
Jun 10, 2022 | 5.773 | 6.100 | 5.700 | 5.890 | 225,649 | -0.08(-1.34%) |
Jun 09, 2022 | 6.050 | 6.090 | 5.870 | 5.970 | 116,037 | -0.10(-1.65%) |
Jun 08, 2022 | 6.050 | 6.240 | 5.820 | 6.070 | 169,357 | +0.02(+0.33%) |
Jun 07, 2022 | 5.550 | 6.050 | 5.550 | 6.050 | 93,825 | +0.30(+5.16%) |
Jun 06, 2022 | 5.920 | 5.920 | 5.600 | 5.753 | 149,966 | -0.16(-2.66%) |
Jun 03, 2022 | 6.041 | 6.041 | 5.870 | 5.910 | 65,891 | -0.04(-0.67%) |
Jun 02, 2022 | 6.170 | 6.450 | 5.800 | 5.950 | 112,257 | -0.15(-2.41%) |