Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.100 | 4.230 | 4.010 | 4.010 | 215,414 | -0.12(-2.91%) |
Aug 30, 2022 | 4.190 | 4.231 | 4.130 | 4.130 | 51,373 | -0.03(-0.72%) |
Aug 29, 2022 | 4.230 | 4.350 | 4.140 | 4.160 | 64,242 | -0.14(-3.26%) |
Aug 26, 2022 | 4.680 | 4.725 | 4.290 | 4.300 | 61,783 | -0.38(-8.12%) |
Aug 25, 2022 | 4.610 | 4.770 | 4.610 | 4.680 | 49,371 | +0.06(+1.30%) |
Aug 24, 2022 | 4.580 | 4.710 | 4.540 | 4.620 | 32,058 | -0.01(-0.22%) |
Aug 23, 2022 | 4.530 | 4.675 | 4.510 | 4.630 | 54,027 | +0.12(+2.66%) |
Aug 22, 2022 | 4.510 | 4.591 | 4.430 | 4.510 | 38,850 | -0.07(-1.53%) |
Aug 19, 2022 | 4.740 | 4.760 | 4.490 | 4.580 | 46,143 | -0.22(-4.58%) |
Aug 18, 2022 | 4.800 | 4.931 | 4.695 | 4.800 | 51,452 | +0.00(+0.00%) |
Aug 17, 2022 | 4.900 | 4.960 | 4.800 | 4.800 | 51,733 | -0.16(-3.23%) |
Aug 16, 2022 | 5.020 | 5.150 | 4.905 | 4.960 | 71,332 | -0.13(-2.55%) |
Aug 15, 2022 | 5.230 | 5.250 | 5.000 | 5.090 | 84,721 | -0.05(-0.97%) |
Aug 12, 2022 | 5.100 | 5.170 | 5.040 | 5.140 | 49,985 | +0.06(+1.18%) |
Aug 11, 2022 | 5.120 | 5.280 | 5.040 | 5.080 | 45,909 | -0.12(-2.31%) |
Aug 10, 2022 | 5.250 | 5.290 | 5.100 | 5.200 | 32,335 | +0.04(+0.78%) |
Aug 09, 2022 | 5.210 | 5.216 | 4.900 | 5.160 | 88,411 | -0.13(-2.46%) |
Aug 08, 2022 | 5.270 | 5.390 | 5.090 | 5.290 | 42,298 | +0.03(+0.57%) |
Aug 05, 2022 | 5.340 | 5.390 | 5.180 | 5.260 | 37,427 | -0.02(-0.38%) |
Aug 04, 2022 | 5.220 | 5.390 | 5.150 | 5.280 | 43,174 | +0.08(+1.54%) |
Aug 03, 2022 | 5.160 | 5.290 | 5.110 | 5.200 | 47,561 | +0.14(+2.77%) |
Aug 02, 2022 | 5.170 | 5.170 | 5.000 | 5.060 | 48,013 | -0.03(-0.59%) |
Aug 01, 2022 | 5.100 | 5.170 | 4.870 | 5.090 | 131,817 | -0.08(-1.55%) |
Jul 29, 2022 | 5.100 | 5.210 | 5.100 | 5.170 | 35,574 | +0.02(+0.39%) |
Jul 28, 2022 | 5.250 | 5.250 | 5.000 | 5.150 | 68,873 | -0.07(-1.34%) |
Jul 27, 2022 | 5.140 | 5.320 | 5.140 | 5.220 | 29,609 | +0.09(+1.75%) |
Jul 26, 2022 | 5.170 | 5.216 | 5.130 | 5.130 | 28,218 | +0.00(+0.00%) |
Jul 25, 2022 | 5.310 | 5.330 | 5.130 | 5.130 | 42,203 | -0.17(-3.21%) |
Jul 22, 2022 | 5.430 | 5.610 | 5.250 | 5.300 | 44,182 | -0.15(-2.75%) |
Jul 21, 2022 | 5.440 | 5.540 | 5.330 | 5.450 | 35,103 | +0.02(+0.37%) |
Jul 20, 2022 | 5.270 | 5.460 | 5.270 | 5.430 | 36,292 | +0.14(+2.65%) |
Jul 19, 2022 | 5.310 | 5.415 | 5.190 | 5.290 | 62,765 | +0.02(+0.38%) |
Jul 18, 2022 | 5.250 | 5.480 | 5.170 | 5.270 | 74,208 | +0.05(+0.96%) |
Jul 15, 2022 | 5.350 | 5.350 | 5.120 | 5.220 | 34,947 | +0.10(+1.95%) |
Jul 14, 2022 | 5.190 | 5.280 | 5.050 | 5.120 | 58,406 | -0.20(-3.76%) |
Jul 13, 2022 | 5.150 | 5.410 | 5.150 | 5.320 | 22,165 | +0.14(+2.70%) |
Jul 12, 2022 | 5.390 | 5.520 | 5.140 | 5.180 | 42,316 | -0.27(-4.95%) |
Jul 11, 2022 | 5.720 | 5.720 | 5.420 | 5.450 | 52,643 | -0.38(-6.52%) |
Jul 08, 2022 | 5.750 | 5.895 | 5.680 | 5.830 | 60,465 | +0.03(+0.52%) |
Jul 07, 2022 | 5.890 | 6.015 | 5.760 | 5.800 | 111,055 | -0.08(-1.36%) |
Jul 06, 2022 | 5.830 | 6.178 | 5.830 | 5.880 | 58,982 | +0.09(+1.55%) |
Jul 05, 2022 | 5.640 | 5.870 | 5.500 | 5.790 | 85,925 | +0.15(+2.66%) |
Jul 01, 2022 | 5.700 | 5.790 | 5.535 | 5.640 | 95,423 | +0.01(+0.18%) |
Jun 30, 2022 | 5.740 | 5.770 | 5.520 | 5.630 | 66,695 | -0.14(-2.43%) |
Jun 29, 2022 | 5.960 | 5.960 | 5.750 | 5.770 | 69,833 | -0.21(-3.51%) |
Jun 28, 2022 | 5.980 | 6.120 | 5.867 | 5.980 | 75,168 | +0.02(+0.34%) |
Jun 27, 2022 | 5.850 | 6.120 | 5.740 | 5.960 | 92,757 | +0.10(+1.71%) |
Jun 24, 2022 | 6.280 | 6.490 | 5.635 | 5.860 | 1,921,308 | -0.40(-6.39%) |
Jun 23, 2022 | 6.000 | 6.440 | 6.000 | 6.260 | 225,792 | +0.37(+6.28%) |
Jun 22, 2022 | 5.600 | 6.230 | 5.580 | 5.890 | 152,920 | +0.26(+4.62%) |
Jun 21, 2022 | 5.230 | 5.790 | 5.110 | 5.630 | 180,511 | +0.50(+9.75%) |
Jun 17, 2022 | 5.480 | 5.590 | 5.090 | 5.130 | 207,042 | -0.13(-2.47%) |
Jun 16, 2022 | 5.460 | 5.470 | 5.190 | 5.260 | 88,043 | -0.40(-7.07%) |
Jun 15, 2022 | 5.380 | 5.750 | 5.350 | 5.660 | 128,910 | +0.40(+7.60%) |
Jun 14, 2022 | 5.630 | 5.800 | 5.200 | 5.260 | 80,049 | -0.36(-6.41%) |
Jun 13, 2022 | 5.490 | 5.660 | 5.440 | 5.620 | 112,118 | -0.05(-0.88%) |
Jun 10, 2022 | 5.730 | 5.800 | 5.530 | 5.670 | 60,632 | -0.21(-3.57%) |
Jun 09, 2022 | 5.910 | 6.110 | 5.710 | 5.880 | 66,731 | -0.09(-1.51%) |
Jun 08, 2022 | 6.170 | 6.210 | 5.950 | 5.970 | 74,976 | -0.25(-4.02%) |
Jun 07, 2022 | 5.660 | 6.260 | 5.660 | 6.220 | 148,624 | +0.47(+8.17%) |
Jun 06, 2022 | 6.030 | 6.030 | 5.720 | 5.750 | 127,749 | -0.22(-3.69%) |
Jun 03, 2022 | 5.580 | 6.058 | 5.580 | 5.970 | 116,554 | +0.34(+6.04%) |
Jun 02, 2022 | 5.240 | 5.700 | 5.180 | 5.630 | 121,781 | +0.42(+8.06%) |