Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.005 | 4.050 | 3.922 | 3.981 | 56,632 | -0.03(-0.72%) |
Aug 30, 2022 | 4.100 | 4.100 | 3.960 | 4.010 | 46,332 | -0.12(-2.93%) |
Aug 29, 2022 | 4.000 | 4.222 | 3.817 | 4.131 | 121,759 | +0.13(+3.28%) |
Aug 26, 2022 | 4.110 | 4.110 | 4.000 | 4.000 | 54,832 | -0.11(-2.68%) |
Aug 25, 2022 | 4.135 | 4.200 | 4.100 | 4.110 | 56,887 | +0.05(+1.23%) |
Aug 24, 2022 | 4.063 | 4.164 | 4.000 | 4.060 | 136,928 | -0.00(-0.10%) |
Aug 23, 2022 | 4.100 | 4.141 | 4.001 | 4.064 | 80,208 | -0.08(-1.86%) |
Aug 22, 2022 | 4.200 | 4.223 | 4.029 | 4.141 | 79,946 | -0.11(-2.52%) |
Aug 19, 2022 | 4.500 | 4.555 | 4.200 | 4.248 | 128,656 | -0.21(-4.65%) |
Aug 18, 2022 | 4.600 | 4.875 | 4.400 | 4.455 | 151,238 | -0.21(-4.44%) |
Aug 17, 2022 | 4.820 | 6.100 | 4.508 | 4.662 | 839,474 | -0.09(-2.00%) |
Aug 16, 2022 | 4.150 | 4.960 | 4.150 | 4.757 | 353,496 | -0.64(-11.91%) |
Aug 15, 2022 | 5.200 | 5.400 | 5.000 | 5.400 | 156,256 | +0.30(+5.88%) |
Aug 12, 2022 | 4.700 | 5.201 | 4.600 | 5.100 | 268,250 | +0.42(+8.95%) |
Aug 11, 2022 | 4.600 | 4.700 | 4.505 | 4.681 | 62,419 | +0.18(+4.02%) |
Aug 10, 2022 | 4.600 | 4.700 | 4.421 | 4.500 | 96,280 | +0.00(+0.00%) |
Aug 09, 2022 | 4.600 | 4.700 | 4.500 | 4.500 | 38,306 | -0.20(-4.23%) |
Aug 08, 2022 | 4.726 | 4.800 | 4.578 | 4.699 | 45,390 | +0.05(+1.18%) |
Aug 05, 2022 | 4.683 | 4.683 | 4.500 | 4.644 | 33,341 | -0.04(-0.83%) |
Aug 04, 2022 | 4.594 | 4.897 | 4.300 | 4.683 | 194,151 | +0.14(+2.99%) |
Aug 03, 2022 | 4.200 | 4.700 | 4.129 | 4.547 | 195,020 | +0.29(+6.86%) |
Aug 02, 2022 | 4.223 | 4.400 | 4.101 | 4.255 | 110,650 | -0.03(-0.79%) |
Aug 01, 2022 | 4.300 | 4.405 | 4.200 | 4.289 | 31,090 | +0.01(+0.33%) |
Jul 29, 2022 | 4.000 | 4.352 | 4.000 | 4.275 | 111,169 | +0.22(+5.53%) |
Jul 28, 2022 | 4.100 | 4.200 | 4.016 | 4.051 | 64,186 | -0.08(-1.96%) |
Jul 27, 2022 | 4.131 | 4.294 | 4.100 | 4.132 | 74,062 | -0.01(-0.29%) |
Jul 26, 2022 | 4.243 | 4.243 | 4.100 | 4.144 | 74,778 | -0.16(-3.63%) |
Jul 25, 2022 | 4.400 | 4.549 | 4.100 | 4.300 | 123,397 | -0.18(-3.97%) |
Jul 22, 2022 | 4.600 | 4.698 | 4.420 | 4.478 | 69,551 | -0.26(-5.57%) |
Jul 21, 2022 | 4.400 | 4.977 | 4.312 | 4.742 | 338,000 | +0.33(+7.53%) |
Jul 20, 2022 | 4.400 | 4.500 | 4.400 | 4.410 | 68,868 | +0.05(+1.10%) |
Jul 19, 2022 | 4.300 | 4.470 | 4.251 | 4.362 | 74,387 | +0.01(+0.28%) |
Jul 18, 2022 | 4.300 | 4.444 | 4.210 | 4.350 | 100,790 | +0.07(+1.73%) |
Jul 15, 2022 | 4.225 | 4.480 | 4.200 | 4.276 | 145,227 | +0.03(+0.71%) |
Jul 14, 2022 | 4.215 | 4.400 | 4.121 | 4.246 | 106,835 | +0.01(+0.24%) |
Jul 13, 2022 | 4.199 | 4.455 | 4.160 | 4.236 | 76,486 | -0.13(-2.91%) |
Jul 12, 2022 | 4.258 | 4.500 | 4.250 | 4.363 | 167,558 | -0.24(-5.15%) |
Jul 11, 2022 | 4.700 | 4.980 | 4.500 | 4.600 | 622,020 | +0.21(+4.83%) |
Jul 08, 2022 | 4.400 | 4.500 | 4.164 | 4.388 | 202,563 | -0.10(-2.27%) |
Jul 07, 2022 | 4.300 | 4.500 | 4.122 | 4.490 | 96,837 | +0.19(+4.32%) |
Jul 06, 2022 | 4.100 | 4.550 | 4.100 | 4.304 | 259,509 | +0.13(+3.04%) |
Jul 05, 2022 | 4.200 | 4.300 | 4.025 | 4.177 | 188,809 | +0.06(+1.53%) |
Jul 01, 2022 | 4.200 | 4.393 | 4.100 | 4.114 | 230,473 | -0.30(-6.71%) |
Jun 30, 2022 | 5.000 | 5.008 | 4.050 | 4.410 | 2,009,778 | +0.45(+11.34%) |
Jun 29, 2022 | 4.160 | 4.454 | 3.900 | 3.961 | 161,531 | -0.24(-5.76%) |
Jun 28, 2022 | 4.534 | 4.534 | 4.150 | 4.203 | 138,181 | -0.29(-6.50%) |
Jun 27, 2022 | 4.200 | 4.595 | 4.220 | 4.495 | 288,967 | +0.70(+18.29%) |
Jun 24, 2022 | 4.400 | 4.490 | 3.800 | 3.800 | 102,592 | -0.52(-12.02%) |
Jun 23, 2022 | 4.200 | 4.500 | 4.103 | 4.319 | 42,475 | +0.09(+2.10%) |
Jun 22, 2022 | 4.100 | 4.300 | 4.030 | 4.230 | 66,266 | -0.05(-1.21%) |
Jun 21, 2022 | 4.200 | 4.497 | 4.138 | 4.282 | 81,080 | +0.04(+0.99%) |
Jun 17, 2022 | 4.000 | 4.291 | 3.900 | 4.240 | 164,379 | +0.19(+4.69%) |
Jun 16, 2022 | 4.400 | 4.500 | 4.000 | 4.050 | 149,755 | -0.36(-8.16%) |
Jun 15, 2022 | 4.400 | 4.600 | 4.400 | 4.410 | 83,076 | +0.00(+0.00%) |
Jun 14, 2022 | 4.487 | 4.599 | 4.373 | 4.410 | 58,134 | -0.04(-1.01%) |
Jun 13, 2022 | 4.750 | 4.750 | 4.410 | 4.455 | 152,374 | -0.54(-10.88%) |
Jun 10, 2022 | 5.325 | 5.325 | 4.850 | 4.999 | 82,258 | -0.26(-4.94%) |
Jun 09, 2022 | 4.800 | 5.750 | 4.800 | 5.259 | 181,854 | +0.32(+6.39%) |
Jun 08, 2022 | 4.720 | 4.965 | 4.620 | 4.943 | 62,065 | +0.30(+6.53%) |
Jun 07, 2022 | 4.600 | 5.099 | 4.625 | 4.640 | 85,002 | -0.12(-2.50%) |
Jun 06, 2022 | 4.800 | 4.900 | 4.625 | 4.759 | 62,536 | +0.06(+1.26%) |
Jun 03, 2022 | 4.809 | 4.959 | 4.600 | 4.700 | 79,208 | -0.09(-1.82%) |
Jun 02, 2022 | 4.500 | 4.946 | 4.500 | 4.787 | 43,926 | +0.23(+5.09%) |