Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.860 | 3.920 | 3.765 | 3.840 | 592,361 | +0.05(+1.32%) |
Aug 30, 2022 | 3.970 | 3.983 | 3.750 | 3.790 | 641,992 | -0.13(-3.32%) |
Aug 29, 2022 | 3.950 | 4.090 | 3.900 | 3.920 | 571,810 | -0.10(-2.49%) |
Aug 26, 2022 | 4.110 | 4.160 | 3.980 | 4.020 | 924,417 | -0.12(-2.90%) |
Aug 25, 2022 | 4.250 | 4.290 | 4.110 | 4.140 | 836,599 | -0.08(-1.90%) |
Aug 24, 2022 | 4.210 | 4.330 | 4.160 | 4.220 | 584,577 | +0.05(+1.20%) |
Aug 23, 2022 | 4.260 | 4.290 | 4.140 | 4.170 | 822,597 | -0.05(-1.18%) |
Aug 22, 2022 | 4.400 | 4.410 | 4.190 | 4.220 | 1,000,250 | -0.25(-5.59%) |
Aug 19, 2022 | 4.680 | 4.720 | 4.470 | 4.470 | 839,995 | -0.33(-6.88%) |
Aug 18, 2022 | 4.790 | 4.850 | 4.610 | 4.800 | 1,364,395 | -0.03(-0.62%) |
Aug 17, 2022 | 5.020 | 5.020 | 4.830 | 4.830 | 708,387 | -0.29(-5.66%) |
Aug 16, 2022 | 5.110 | 5.130 | 4.875 | 5.120 | 1,253,536 | +0.00(+0.00%) |
Aug 15, 2022 | 5.250 | 5.340 | 5.049 | 5.120 | 690,678 | -0.17(-3.21%) |
Aug 12, 2022 | 5.300 | 5.360 | 5.105 | 5.290 | 692,221 | +0.10(+1.93%) |
Aug 11, 2022 | 5.530 | 5.530 | 5.175 | 5.190 | 740,397 | -0.28(-5.12%) |
Aug 10, 2022 | 5.300 | 5.470 | 5.160 | 5.470 | 964,475 | +0.28(+5.39%) |
Aug 09, 2022 | 5.570 | 5.570 | 5.110 | 5.190 | 701,475 | -0.37(-6.65%) |
Aug 08, 2022 | 5.440 | 5.660 | 5.395 | 5.560 | 839,976 | +0.18(+3.35%) |
Aug 05, 2022 | 5.300 | 5.440 | 5.200 | 5.380 | 654,747 | +0.01(+0.19%) |
Aug 04, 2022 | 5.290 | 5.405 | 5.225 | 5.370 | 704,223 | +0.14(+2.68%) |
Aug 03, 2022 | 5.090 | 5.255 | 5.060 | 5.230 | 697,653 | +0.18(+3.56%) |
Aug 02, 2022 | 4.830 | 5.070 | 4.830 | 5.050 | 583,743 | +0.16(+3.27%) |
Aug 01, 2022 | 4.840 | 4.940 | 4.700 | 4.890 | 350,085 | -0.02(-0.41%) |
Jul 29, 2022 | 5.020 | 5.040 | 4.785 | 4.910 | 477,227 | -0.13(-2.58%) |
Jul 28, 2022 | 4.710 | 5.040 | 4.650 | 5.040 | 782,209 | +0.36(+7.69%) |
Jul 27, 2022 | 4.580 | 4.690 | 4.520 | 4.680 | 309,661 | +0.14(+3.08%) |
Jul 26, 2022 | 4.770 | 4.770 | 4.530 | 4.540 | 408,562 | -0.24(-5.02%) |
Jul 25, 2022 | 4.730 | 4.830 | 4.660 | 4.780 | 377,011 | +0.03(+0.63%) |
Jul 22, 2022 | 5.110 | 5.110 | 4.730 | 4.750 | 411,166 | -0.34(-6.68%) |
Jul 21, 2022 | 5.110 | 5.140 | 4.990 | 5.090 | 668,713 | -0.02(-0.39%) |
Jul 20, 2022 | 4.660 | 5.110 | 4.640 | 5.110 | 979,526 | +0.47(+10.13%) |
Jul 19, 2022 | 4.510 | 4.660 | 4.500 | 4.640 | 436,779 | +0.22(+4.98%) |
Jul 18, 2022 | 4.330 | 4.520 | 4.330 | 4.420 | 484,863 | +0.13(+3.03%) |
Jul 15, 2022 | 4.320 | 4.380 | 4.235 | 4.290 | 470,361 | -0.01(-0.23%) |
Jul 14, 2022 | 4.230 | 4.320 | 4.101 | 4.300 | 684,006 | +0.01(+0.23%) |
Jul 13, 2022 | 4.280 | 4.340 | 4.210 | 4.290 | 590,924 | -0.08(-1.83%) |
Jul 12, 2022 | 4.330 | 4.410 | 4.275 | 4.370 | 843,916 | +0.02(+0.46%) |
Jul 11, 2022 | 4.600 | 4.640 | 4.340 | 4.350 | 755,410 | -0.32(-6.85%) |
Jul 08, 2022 | 4.560 | 4.720 | 4.540 | 4.670 | 663,528 | +0.09(+1.97%) |
Jul 07, 2022 | 4.420 | 4.600 | 4.400 | 4.580 | 557,315 | +0.21(+4.81%) |
Jul 06, 2022 | 4.360 | 4.440 | 4.230 | 4.370 | 614,368 | +0.04(+0.92%) |
Jul 05, 2022 | 4.150 | 4.330 | 4.070 | 4.330 | 921,447 | +0.07(+1.64%) |
Jul 01, 2022 | 4.210 | 4.380 | 4.200 | 4.260 | 582,027 | +0.05(+1.19%) |
Jun 30, 2022 | 4.210 | 4.390 | 4.145 | 4.210 | 845,091 | -0.13(-3.00%) |
Jun 29, 2022 | 4.460 | 4.540 | 4.110 | 4.340 | 2,829,025 | -0.12(-2.69%) |
Jun 28, 2022 | 4.620 | 4.650 | 4.390 | 4.460 | 966,300 | -0.14(-3.04%) |
Jun 27, 2022 | 4.880 | 4.900 | 4.540 | 4.600 | 692,811 | -0.13(-2.75%) |
Jun 24, 2022 | 4.640 | 4.800 | 4.620 | 4.730 | 803,320 | +0.15(+3.28%) |
Jun 23, 2022 | 4.510 | 4.580 | 4.330 | 4.580 | 1,116,620 | +0.14(+3.15%) |
Jun 22, 2022 | 4.700 | 4.760 | 4.405 | 4.440 | 1,004,072 | -0.30(-6.33%) |
Jun 21, 2022 | 4.630 | 4.855 | 4.600 | 4.740 | 801,333 | +0.20(+4.41%) |
Jun 17, 2022 | 4.460 | 4.690 | 4.335 | 4.540 | 1,934,491 | +0.10(+2.25%) |
Jun 16, 2022 | 4.710 | 4.710 | 4.360 | 4.440 | 921,087 | -0.38(-7.88%) |
Jun 15, 2022 | 4.780 | 4.879 | 4.670 | 4.820 | 726,645 | +0.11(+2.34%) |
Jun 14, 2022 | 4.990 | 5.000 | 4.680 | 4.710 | 839,881 | -0.26(-5.23%) |
Jun 13, 2022 | 4.980 | 5.085 | 4.870 | 4.970 | 1,016,490 | -0.17(-3.31%) |
Jun 10, 2022 | 5.200 | 5.265 | 5.025 | 5.140 | 949,888 | -0.12(-2.28%) |
Jun 09, 2022 | 5.510 | 5.510 | 5.250 | 5.260 | 535,474 | -0.26(-4.71%) |
Jun 08, 2022 | 5.440 | 5.600 | 5.370 | 5.520 | 447,110 | +0.08(+1.47%) |
Jun 07, 2022 | 5.330 | 5.460 | 5.270 | 5.440 | 514,021 | +0.00(+0.00%) |
Jun 06, 2022 | 5.410 | 5.470 | 5.285 | 5.440 | 511,506 | +0.08(+1.49%) |
Jun 03, 2022 | 5.440 | 5.560 | 5.360 | 5.360 | 364,674 | -0.27(-4.80%) |
Jun 02, 2022 | 5.360 | 5.650 | 5.350 | 5.630 | 423,914 | +0.26(+4.84%) |