Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.280 | 4.480 | 4.280 | 4.360 | 740 | +0.08(+1.87%) |
Aug 30, 2022 | 4.240 | 4.480 | 4.240 | 4.280 | 569 | -0.12(-2.73%) |
Aug 29, 2022 | 4.360 | 4.600 | 4.348 | 4.400 | 897 | -0.04(-0.90%) |
Aug 26, 2022 | 4.600 | 4.760 | 4.440 | 4.440 | 1,526 | -0.08(-1.77%) |
Aug 25, 2022 | 4.400 | 4.760 | 4.240 | 4.520 | 2,124 | +0.12(+2.73%) |
Aug 24, 2022 | 4.440 | 4.800 | 4.280 | 4.400 | 6,544 | +0.20(+4.76%) |
Aug 23, 2022 | 4.240 | 4.560 | 4.200 | 4.200 | 1,895 | -0.04(-0.94%) |
Aug 22, 2022 | 4.200 | 4.640 | 4.200 | 4.240 | 3,740 | +0.04(+0.95%) |
Aug 19, 2022 | 4.640 | 4.640 | 4.200 | 4.200 | 4,750 | -0.24(-5.41%) |
Aug 18, 2022 | 4.720 | 4.760 | 4.360 | 4.440 | 3,524 | -0.20(-4.31%) |
Aug 17, 2022 | 4.680 | 4.680 | 4.480 | 4.640 | 2,178 | +0.20(+4.50%) |
Aug 16, 2022 | 4.560 | 4.720 | 4.320 | 4.440 | 2,133 | -0.04(-0.89%) |
Aug 15, 2022 | 4.240 | 4.720 | 4.200 | 4.480 | 2,953 | +0.08(+1.82%) |
Aug 12, 2022 | 4.120 | 4.520 | 4.000 | 4.400 | 10,893 | +0.44(+11.10%) |
Aug 11, 2022 | 4.960 | 4.960 | 3.896 | 3.960 | 36,968 | -0.88(-18.17%) |
Aug 10, 2022 | 5.080 | 5.080 | 4.818 | 4.840 | 2,204 | +0.04(+0.83%) |
Aug 09, 2022 | 5.040 | 5.240 | 4.600 | 4.800 | 3,925 | -0.28(-5.51%) |
Aug 08, 2022 | 6.000 | 6.000 | 5.000 | 5.080 | 3,980 | -0.24(-4.51%) |
Aug 05, 2022 | 5.200 | 5.560 | 5.200 | 5.320 | 1,409 | +0.00(+0.00%) |
Aug 04, 2022 | 5.520 | 5.640 | 5.240 | 5.320 | 790 | +0.04(+0.76%) |
Aug 03, 2022 | 5.600 | 5.640 | 5.240 | 5.280 | 4,113 | -0.08(-1.49%) |
Aug 02, 2022 | 5.600 | 5.760 | 5.320 | 5.360 | 1,141 | -0.32(-5.63%) |
Aug 01, 2022 | 5.600 | 5.760 | 5.320 | 5.680 | 923 | +0.04(+0.71%) |
Jul 29, 2022 | 5.760 | 5.760 | 5.320 | 5.640 | 785 | +0.08(+1.44%) |
Jul 28, 2022 | 5.600 | 5.600 | 5.280 | 5.560 | 667 | +0.24(+4.51%) |
Jul 27, 2022 | 5.720 | 5.720 | 5.320 | 5.320 | 775 | -0.16(-2.92%) |
Jul 26, 2022 | 5.240 | 5.680 | 5.240 | 5.480 | 1,803 | +0.20(+3.79%) |
Jul 25, 2022 | 5.760 | 5.760 | 5.240 | 5.280 | 1,413 | -0.40(-7.04%) |
Jul 22, 2022 | 5.440 | 5.800 | 5.320 | 5.680 | 1,903 | +0.48(+9.23%) |
Jul 21, 2022 | 5.440 | 5.600 | 5.200 | 5.200 | 3,094 | -0.44(-7.80%) |
Jul 20, 2022 | 5.920 | 6.000 | 5.600 | 5.640 | 1,757 | -0.36(-6.00%) |
Jul 19, 2022 | 5.720 | 6.280 | 5.720 | 6.000 | 901 | +0.16(+2.74%) |
Jul 18, 2022 | 5.880 | 5.880 | 5.720 | 5.840 | 2,388 | +0.16(+2.82%) |
Jul 15, 2022 | 5.720 | 5.720 | 5.680 | 5.680 | 175 | +0.04(+0.71%) |
Jul 14, 2022 | 5.740 | 5.740 | 5.640 | 5.640 | 228 | +0.00(+0.00%) |
Jul 13, 2022 | 5.680 | 5.680 | 5.600 | 5.640 | 1,956 | -0.16(-2.76%) |
Jul 12, 2022 | 5.600 | 5.800 | 5.600 | 5.800 | 434 | +0.20(+3.57%) |
Jul 11, 2022 | 5.920 | 5.960 | 5.600 | 5.600 | 1,012 | -0.32(-5.41%) |
Jul 08, 2022 | 5.800 | 6.000 | 5.800 | 5.920 | 1,471 | +0.00(+0.00%) |
Jul 07, 2022 | 5.880 | 6.000 | 5.800 | 5.920 | 865 | +0.01(+0.20%) |
Jul 06, 2022 | 5.840 | 6.080 | 5.840 | 5.908 | 480 | +0.07(+1.16%) |
Jul 05, 2022 | 5.834 | 6.100 | 5.834 | 5.840 | 911 | -0.14(-2.34%) |
Jul 01, 2022 | 6.180 | 6.180 | 5.880 | 5.980 | 959 | -0.02(-0.33%) |
Jun 30, 2022 | 6.160 | 6.458 | 5.920 | 6.000 | 933 | -0.16(-2.60%) |
Jun 29, 2022 | 6.200 | 6.400 | 6.120 | 6.160 | 2,360 | -0.08(-1.28%) |
Jun 28, 2022 | 6.440 | 6.480 | 6.240 | 6.240 | 5,251 | -0.08(-1.27%) |
Jun 27, 2022 | 6.760 | 6.760 | 6.320 | 6.320 | 3,297 | +0.36(+6.04%) |
Jun 24, 2022 | 5.600 | 6.240 | 5.600 | 5.960 | 9,308 | +0.56(+10.37%) |
Jun 23, 2022 | 5.440 | 5.600 | 5.400 | 5.400 | 8,093 | +0.00(+0.00%) |
Jun 22, 2022 | 5.360 | 5.720 | 5.320 | 5.400 | 7,504 | +0.04(+0.75%) |
Jun 21, 2022 | 5.200 | 5.600 | 5.200 | 5.360 | 2,698 | -0.22(-3.94%) |
Jun 17, 2022 | 5.453 | 5.720 | 5.453 | 5.580 | 6,685 | +0.06(+1.09%) |
Jun 16, 2022 | 6.000 | 6.011 | 5.520 | 5.520 | 2,605 | -0.68(-10.97%) |
Jun 15, 2022 | 6.480 | 6.640 | 6.200 | 6.200 | 12,588 | -0.44(-6.63%) |
Jun 14, 2022 | 6.720 | 6.840 | 6.400 | 6.640 | 3,302 | +0.00(+0.00%) |
Jun 13, 2022 | 5.840 | 6.960 | 5.840 | 6.640 | 16,387 | +0.80(+13.70%) |
Jun 10, 2022 | 5.544 | 5.920 | 5.544 | 5.840 | 3,177 | +0.28(+5.04%) |
Jun 09, 2022 | 5.337 | 5.800 | 5.337 | 5.560 | 4,804 | +0.32(+6.11%) |
Jun 08, 2022 | 4.960 | 5.400 | 4.960 | 5.240 | 1,298 | +0.08(+1.55%) |
Jun 07, 2022 | 4.880 | 5.520 | 4.880 | 5.160 | 6,002 | +0.28(+5.74%) |
Jun 06, 2022 | 5.000 | 5.640 | 4.880 | 4.880 | 12,063 | -0.20(-3.94%) |
Jun 03, 2022 | 5.000 | 5.160 | 5.000 | 5.080 | 1,639 | +0.14(+2.83%) |
Jun 02, 2022 | 5.160 | 5.280 | 4.880 | 4.940 | 2,660 | -0.30(-5.73%) |