Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.260 | 4.320 | 4.140 | 4.150 | 446,609 | -0.15(-3.49%) |
Aug 30, 2022 | 4.350 | 4.400 | 4.160 | 4.300 | 265,967 | -0.03(-0.69%) |
Aug 29, 2022 | 4.490 | 4.559 | 4.330 | 4.330 | 408,293 | -0.23(-5.04%) |
Aug 26, 2022 | 4.700 | 4.960 | 4.545 | 4.560 | 418,040 | -0.15(-3.18%) |
Aug 25, 2022 | 4.790 | 4.860 | 4.610 | 4.710 | 251,654 | -0.07(-1.46%) |
Aug 24, 2022 | 4.850 | 4.890 | 4.640 | 4.780 | 292,242 | -0.02(-0.42%) |
Aug 23, 2022 | 4.860 | 5.090 | 4.760 | 4.800 | 319,887 | -0.07(-1.44%) |
Aug 22, 2022 | 4.950 | 5.130 | 4.770 | 4.870 | 289,893 | -0.20(-3.94%) |
Aug 19, 2022 | 5.170 | 5.250 | 4.960 | 5.070 | 496,681 | -0.19(-3.61%) |
Aug 18, 2022 | 5.400 | 5.560 | 5.140 | 5.260 | 747,258 | -0.25(-4.54%) |
Aug 17, 2022 | 5.530 | 5.720 | 5.379 | 5.510 | 553,863 | -0.16(-2.82%) |
Aug 16, 2022 | 5.260 | 5.840 | 5.100 | 5.670 | 1,076,207 | +0.43(+8.21%) |
Aug 15, 2022 | 5.770 | 5.830 | 5.165 | 5.240 | 1,456,361 | -0.67(-11.34%) |
Aug 12, 2022 | 6.010 | 6.020 | 5.450 | 5.910 | 1,422,617 | -0.09(-1.50%) |
Aug 11, 2022 | 6.400 | 7.410 | 5.390 | 6.000 | 3,203,556 | -0.03(-0.50%) |
Aug 10, 2022 | 5.530 | 6.099 | 5.410 | 6.030 | 1,416,695 | +0.65(+12.08%) |
Aug 09, 2022 | 5.990 | 6.640 | 5.110 | 5.380 | 1,829,657 | -0.12(-2.18%) |
Aug 08, 2022 | 4.800 | 5.530 | 4.780 | 5.500 | 1,213,303 | +0.74(+15.55%) |
Aug 05, 2022 | 4.760 | 4.850 | 4.620 | 4.760 | 445,416 | -0.14(-2.86%) |
Aug 04, 2022 | 5.410 | 5.450 | 4.880 | 4.900 | 448,043 | -0.48(-8.92%) |
Aug 03, 2022 | 5.190 | 5.490 | 5.070 | 5.380 | 486,499 | +0.30(+5.91%) |
Aug 02, 2022 | 4.980 | 5.120 | 4.891 | 5.080 | 253,544 | +0.07(+1.40%) |
Aug 01, 2022 | 5.030 | 5.270 | 4.852 | 5.010 | 696,720 | +0.02(+0.40%) |
Jul 29, 2022 | 4.860 | 5.380 | 4.760 | 4.990 | 905,583 | +0.10(+2.04%) |
Jul 28, 2022 | 4.300 | 4.970 | 4.215 | 4.890 | 708,354 | +0.54(+12.41%) |
Jul 27, 2022 | 4.180 | 4.400 | 4.070 | 4.350 | 379,206 | +0.18(+4.32%) |
Jul 26, 2022 | 4.010 | 4.340 | 4.000 | 4.170 | 589,830 | +0.06(+1.46%) |
Jul 25, 2022 | 4.500 | 4.650 | 3.930 | 4.110 | 1,547,130 | -0.49(-10.65%) |
Jul 22, 2022 | 4.760 | 4.890 | 4.525 | 4.600 | 260,445 | -0.15(-3.16%) |
Jul 21, 2022 | 4.670 | 4.780 | 4.571 | 4.750 | 185,839 | +0.07(+1.50%) |
Jul 20, 2022 | 4.480 | 4.750 | 4.430 | 4.680 | 395,389 | +0.26(+5.88%) |
Jul 19, 2022 | 4.440 | 4.510 | 4.280 | 4.420 | 239,858 | +0.03(+0.68%) |
Jul 18, 2022 | 4.240 | 4.530 | 4.240 | 4.390 | 348,610 | +0.18(+4.28%) |
Jul 15, 2022 | 4.340 | 4.459 | 4.020 | 4.210 | 471,080 | -0.09(-2.09%) |
Jul 14, 2022 | 4.440 | 4.480 | 4.240 | 4.300 | 257,334 | -0.24(-5.29%) |
Jul 13, 2022 | 4.380 | 4.635 | 4.290 | 4.540 | 177,335 | +0.06(+1.34%) |
Jul 12, 2022 | 4.410 | 4.595 | 4.390 | 4.480 | 142,003 | +0.09(+2.05%) |
Jul 11, 2022 | 4.790 | 4.829 | 4.380 | 4.390 | 209,360 | -0.39(-8.16%) |
Jul 08, 2022 | 4.670 | 4.780 | 4.520 | 4.780 | 289,134 | +0.17(+3.69%) |
Jul 07, 2022 | 4.550 | 4.740 | 4.510 | 4.610 | 336,357 | +0.10(+2.22%) |
Jul 06, 2022 | 4.490 | 4.577 | 4.330 | 4.510 | 259,148 | -0.03(-0.66%) |
Jul 05, 2022 | 4.150 | 4.540 | 4.020 | 4.540 | 482,677 | +0.37(+8.87%) |
Jul 01, 2022 | 4.040 | 4.250 | 3.970 | 4.170 | 193,720 | +0.11(+2.71%) |
Jun 30, 2022 | 4.150 | 4.260 | 3.980 | 4.060 | 369,547 | -0.21(-4.92%) |
Jun 29, 2022 | 4.300 | 4.300 | 4.130 | 4.270 | 256,241 | -0.04(-0.93%) |
Jun 28, 2022 | 4.650 | 4.740 | 4.280 | 4.310 | 387,830 | -0.33(-7.11%) |
Jun 27, 2022 | 4.730 | 4.810 | 4.550 | 4.640 | 343,687 | -0.10(-2.11%) |
Jun 24, 2022 | 4.800 | 4.930 | 4.620 | 4.740 | 1,550,779 | +0.04(+0.85%) |
Jun 23, 2022 | 4.210 | 4.700 | 4.190 | 4.700 | 800,275 | +0.50(+11.90%) |
Jun 22, 2022 | 3.990 | 4.282 | 3.990 | 4.200 | 368,019 | +0.08(+1.94%) |
Jun 21, 2022 | 4.280 | 4.390 | 4.060 | 4.120 | 431,353 | +0.03(+0.73%) |
Jun 17, 2022 | 3.830 | 4.170 | 3.771 | 4.090 | 498,206 | +0.29(+7.63%) |
Jun 16, 2022 | 4.000 | 4.060 | 3.750 | 3.800 | 656,090 | -0.38(-9.09%) |
Jun 15, 2022 | 4.170 | 4.270 | 4.020 | 4.180 | 530,516 | +0.03(+0.72%) |
Jun 14, 2022 | 4.200 | 4.220 | 4.010 | 4.150 | 294,925 | -0.06(-1.43%) |
Jun 13, 2022 | 4.370 | 4.484 | 4.170 | 4.210 | 401,975 | -0.44(-9.46%) |
Jun 10, 2022 | 4.630 | 4.799 | 4.470 | 4.650 | 539,962 | -0.15(-3.12%) |
Jun 09, 2022 | 5.100 | 5.100 | 4.740 | 4.800 | 671,790 | -0.28(-5.51%) |
Jun 08, 2022 | 5.010 | 5.240 | 4.960 | 5.080 | 523,998 | +0.05(+0.99%) |
Jun 07, 2022 | 4.980 | 5.290 | 4.880 | 5.030 | 743,528 | -0.08(-1.57%) |
Jun 06, 2022 | 5.310 | 5.340 | 5.010 | 5.110 | 749,650 | -0.10(-1.92%) |
Jun 03, 2022 | 5.530 | 5.582 | 5.100 | 5.210 | 1,024,209 | -0.32(-5.79%) |
Jun 02, 2022 | 5.060 | 5.740 | 5.000 | 5.530 | 1,747,096 | +0.49(+9.72%) |