Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 24, 2022 | 8.450 | 0 | -0.30(-3.43%) | |||
Aug 23, 2022 | 8.820 | 9.100 | 8.670 | 8.750 | 126,133 | -0.13(-1.46%) |
Aug 22, 2022 | 8.800 | 9.080 | 8.610 | 8.880 | 99,279 | +0.02(+0.23%) |
Aug 19, 2022 | 8.720 | 9.080 | 8.520 | 8.860 | 52,234 | +0.08(+0.91%) |
Aug 18, 2022 | 8.550 | 9.230 | 8.460 | 8.780 | 82,336 | +0.13(+1.50%) |
Aug 17, 2022 | 8.210 | 9.050 | 8.000 | 8.650 | 124,670 | +0.18(+2.13%) |
Aug 16, 2022 | 7.730 | 9.250 | 7.640 | 8.470 | 372,670 | +0.56(+7.08%) |
Aug 15, 2022 | 7.300 | 8.330 | 7.250 | 7.910 | 409,489 | -0.11(-1.37%) |
Aug 12, 2022 | 7.920 | 8.250 | 7.750 | 8.020 | 148,899 | +0.25(+3.22%) |
Aug 11, 2022 | 7.400 | 8.200 | 7.400 | 7.770 | 140,103 | +0.31(+4.16%) |
Aug 10, 2022 | 7.900 | 8.070 | 7.030 | 7.460 | 171,834 | -0.20(-2.61%) |
Aug 09, 2022 | 7.570 | 7.890 | 7.260 | 7.660 | 71,479 | -0.01(-0.13%) |
Aug 08, 2022 | 7.000 | 8.400 | 7.000 | 7.670 | 202,841 | +0.94(+13.97%) |
Aug 05, 2022 | 6.340 | 7.000 | 6.340 | 6.730 | 54,976 | +0.31(+4.83%) |
Aug 04, 2022 | 6.180 | 6.600 | 6.180 | 6.420 | 19,019 | +0.24(+3.88%) |
Aug 03, 2022 | 5.980 | 6.496 | 5.900 | 6.180 | 105,451 | +0.41(+7.11%) |
Aug 02, 2022 | 5.340 | 5.770 | 5.340 | 5.770 | 7,417 | +0.32(+5.87%) |
Aug 01, 2022 | 5.270 | 5.614 | 5.270 | 5.450 | 14,028 | +0.10(+1.87%) |
Jul 29, 2022 | 5.240 | 5.420 | 5.110 | 5.350 | 19,686 | +0.05(+0.94%) |
Jul 28, 2022 | 5.290 | 5.460 | 5.021 | 5.300 | 10,608 | +0.19(+3.72%) |
Jul 27, 2022 | 4.900 | 5.190 | 4.812 | 5.110 | 16,531 | +0.18(+3.65%) |
Jul 26, 2022 | 5.050 | 5.140 | 4.864 | 4.930 | 6,387 | -0.22(-4.27%) |
Jul 25, 2022 | 5.130 | 5.540 | 5.010 | 5.150 | 18,220 | -0.23(-4.28%) |
Jul 22, 2022 | 5.660 | 5.810 | 5.100 | 5.380 | 34,824 | -0.11(-2.00%) |
Jul 21, 2022 | 5.480 | 5.665 | 5.404 | 5.490 | 23,087 | -0.26(-4.52%) |
Jul 20, 2022 | 5.490 | 5.864 | 5.380 | 5.750 | 29,490 | +0.20(+3.60%) |
Jul 19, 2022 | 5.350 | 5.700 | 5.220 | 5.550 | 41,366 | -0.01(-0.18%) |
Jul 18, 2022 | 5.350 | 5.730 | 5.180 | 5.560 | 33,659 | +0.33(+6.31%) |
Jul 15, 2022 | 5.190 | 5.690 | 5.060 | 5.230 | 77,666 | -0.02(-0.38%) |
Jul 14, 2022 | 5.020 | 5.726 | 5.020 | 5.250 | 27,685 | -0.21(-3.85%) |
Jul 13, 2022 | 5.000 | 6.050 | 5.000 | 5.460 | 27,019 | +0.15(+2.82%) |
Jul 12, 2022 | 5.700 | 5.700 | 5.260 | 5.310 | 15,511 | -0.55(-9.39%) |
Jul 11, 2022 | 6.300 | 6.328 | 5.700 | 5.860 | 19,023 | -0.57(-8.91%) |
Jul 08, 2022 | 6.350 | 7.170 | 5.860 | 6.433 | 93,228 | +0.08(+1.31%) |
Jul 07, 2022 | 5.890 | 6.800 | 5.710 | 6.350 | 52,632 | +0.62(+10.82%) |
Jul 06, 2022 | 5.740 | 5.950 | 5.500 | 5.730 | 69,896 | +0.16(+2.87%) |
Jul 05, 2022 | 4.676 | 5.640 | 4.676 | 5.570 | 55,817 | +0.69(+14.14%) |
Jul 01, 2022 | 4.650 | 5.000 | 4.650 | 4.880 | 11,049 | +0.13(+2.74%) |
Jun 30, 2022 | 4.620 | 4.750 | 4.610 | 4.750 | 8,503 | -0.20(-4.04%) |
Jun 29, 2022 | 4.605 | 5.090 | 4.605 | 4.950 | 21,012 | +0.01(+0.20%) |
Jun 28, 2022 | 4.778 | 5.120 | 4.740 | 4.940 | 36,286 | -0.01(-0.20%) |
Jun 27, 2022 | 4.310 | 4.950 | 4.000 | 4.950 | 44,529 | +0.35(+7.61%) |
Jun 24, 2022 | 4.230 | 4.790 | 4.230 | 4.600 | 22,677 | -0.01(-0.22%) |
Jun 23, 2022 | 4.215 | 4.710 | 4.215 | 4.610 | 41,261 | +0.33(+7.71%) |
Jun 22, 2022 | 4.090 | 4.280 | 3.950 | 4.280 | 78,368 | +0.08(+1.90%) |
Jun 21, 2022 | 4.040 | 4.270 | 3.930 | 4.200 | 40,939 | +0.23(+5.79%) |
Jun 17, 2022 | 3.900 | 4.309 | 3.820 | 3.970 | 40,875 | +0.00(+0.00%) |
Jun 16, 2022 | 3.990 | 4.000 | 3.730 | 3.970 | 70,638 | -0.10(-2.46%) |
Jun 15, 2022 | 4.074 | 4.296 | 3.950 | 4.070 | 10,001 | +0.17(+4.36%) |
Jun 14, 2022 | 3.940 | 4.050 | 3.885 | 3.900 | 20,508 | +0.05(+1.30%) |
Jun 13, 2022 | 3.883 | 3.970 | 3.734 | 3.850 | 6,433 | -0.20(-4.94%) |
Jun 10, 2022 | 3.970 | 4.155 | 3.970 | 4.050 | 15,223 | -0.10(-2.41%) |
Jun 09, 2022 | 4.250 | 4.280 | 4.030 | 4.150 | 35,173 | -0.10(-2.35%) |
Jun 08, 2022 | 4.360 | 4.560 | 4.100 | 4.250 | 29,465 | -0.09(-2.07%) |
Jun 07, 2022 | 4.160 | 4.600 | 4.120 | 4.340 | 18,787 | +0.13(+3.09%) |
Jun 06, 2022 | 4.250 | 4.455 | 4.050 | 4.210 | 17,996 | -0.09(-2.09%) |
Jun 03, 2022 | 4.290 | 4.440 | 4.050 | 4.300 | 20,843 | +0.01(+0.23%) |
Jun 02, 2022 | 4.210 | 4.490 | 4.180 | 4.290 | 22,397 | +0.00(+0.00%) |
Jun 01, 2022 | 4.460 | 4.540 | 4.220 | 4.290 | 8,677 | -0.24(-5.30%) |
May 31, 2022 | 4.310 | 4.800 | 4.310 | 4.530 | 9,179 | +0.06(+1.34%) |
May 27, 2022 | 4.150 | 4.500 | 4.150 | 4.470 | 17,692 | +0.29(+6.94%) |
May 26, 2022 | 3.910 | 4.612 | 3.910 | 4.180 | 10,112 | +0.25(+6.36%) |
May 25, 2022 | 3.810 | 4.000 | 3.810 | 3.930 | 7,856 | +0.02(+0.51%) |
May 24, 2022 | 4.090 | 4.290 | 3.910 | 3.910 | 11,036 | +0.01(+0.26%) |
May 23, 2022 | 4.250 | 4.250 | 3.830 | 3.900 | 16,940 | -0.36(-8.45%) |
May 20, 2022 | 4.500 | 4.500 | 4.000 | 4.260 | 35,977 | -0.20(-4.48%) |
May 19, 2022 | 4.550 | 4.800 | 4.460 | 4.460 | 17,266 | -0.14(-3.04%) |
May 18, 2022 | 4.580 | 4.700 | 4.400 | 4.600 | 14,997 | -0.07(-1.50%) |
May 17, 2022 | 4.180 | 4.670 | 4.180 | 4.670 | 18,873 | +0.60(+14.74%) |
May 16, 2022 | 4.500 | 4.500 | 4.000 | 4.070 | 26,765 | -0.31(-7.08%) |
May 13, 2022 | 4.370 | 4.565 | 4.370 | 4.380 | 20,475 | +0.13(+3.06%) |
May 12, 2022 | 4.020 | 4.360 | 4.000 | 4.250 | 20,641 | +0.23(+5.72%) |
May 11, 2022 | 4.220 | 4.470 | 4.010 | 4.020 | 31,572 | -0.23(-5.41%) |
May 10, 2022 | 4.290 | 4.450 | 4.148 | 4.250 | 33,396 | -0.06(-1.39%) |
May 09, 2022 | 4.300 | 4.477 | 4.030 | 4.310 | 42,942 | -0.03(-0.69%) |
May 06, 2022 | 4.500 | 4.700 | 4.301 | 4.340 | 17,896 | -0.36(-7.66%) |
May 05, 2022 | 5.050 | 5.140 | 4.700 | 4.700 | 29,265 | -0.30(-6.00%) |
May 04, 2022 | 4.210 | 5.160 | 4.214 | 5.000 | 106,996 | +0.68(+15.74%) |
May 03, 2022 | 3.890 | 4.390 | 3.890 | 4.320 | 29,326 | +0.38(+9.64%) |
May 02, 2022 | 3.750 | 3.940 | 3.580 | 3.940 | 54,770 | +0.14(+3.68%) |
Apr 29, 2022 | 3.690 | 3.850 | 3.690 | 3.800 | 20,052 | -0.10(-2.56%) |
Apr 28, 2022 | 3.840 | 3.960 | 3.690 | 3.900 | 19,817 | +0.12(+3.17%) |
Apr 27, 2022 | 3.776 | 3.930 | 3.695 | 3.780 | 18,847 | -0.16(-4.06%) |
Apr 26, 2022 | 3.790 | 3.990 | 3.770 | 3.940 | 15,864 | +0.15(+3.96%) |
Apr 25, 2022 | 3.920 | 3.930 | 3.710 | 3.790 | 46,555 | -0.15(-3.81%) |
Apr 22, 2022 | 4.040 | 4.040 | 3.700 | 3.940 | 61,190 | -0.10(-2.48%) |
Apr 21, 2022 | 4.300 | 4.300 | 3.910 | 4.040 | 48,210 | -0.26(-6.05%) |
Apr 20, 2022 | 4.300 | 4.350 | 4.002 | 4.300 | 28,819 | -0.06(-1.38%) |
Apr 19, 2022 | 4.180 | 4.360 | 3.930 | 4.360 | 20,276 | +0.34(+8.46%) |
Apr 18, 2022 | 4.210 | 4.400 | 3.900 | 4.020 | 61,096 | -0.26(-6.07%) |
Apr 14, 2022 | 4.330 | 4.600 | 4.220 | 4.280 | 24,255 | -0.06(-1.38%) |
Apr 13, 2022 | 4.550 | 4.550 | 4.300 | 4.340 | 18,628 | -0.17(-3.77%) |
Apr 12, 2022 | 4.490 | 4.765 | 4.360 | 4.510 | 27,183 | -0.03(-0.66%) |
Apr 11, 2022 | 4.850 | 4.900 | 4.500 | 4.540 | 57,519 | -0.31(-6.39%) |
Apr 08, 2022 | 4.230 | 4.980 | 4.230 | 4.850 | 58,919 | +0.57(+13.32%) |
Apr 07, 2022 | 4.600 | 4.600 | 4.130 | 4.280 | 33,098 | -0.40(-8.55%) |
Apr 06, 2022 | 4.630 | 4.700 | 4.400 | 4.680 | 39,731 | +0.05(+1.08%) |
Apr 05, 2022 | 4.840 | 4.840 | 4.600 | 4.630 | 27,000 | -0.18(-3.74%) |
Apr 04, 2022 | 4.790 | 4.990 | 4.650 | 4.810 | 38,595 | +0.00(+0.00%) |
Apr 01, 2022 | 4.510 | 4.920 | 4.420 | 4.810 | 47,798 | -0.19(-3.80%) |
Mar 31, 2022 | 4.860 | 5.000 | 4.630 | 5.000 | 33,231 | +0.12(+2.46%) |
Mar 30, 2022 | 4.840 | 5.000 | 4.550 | 4.880 | 47,661 | +0.04(+0.83%) |
Mar 29, 2022 | 4.710 | 5.020 | 4.710 | 4.840 | 28,352 | +0.13(+2.76%) |
Mar 28, 2022 | 4.820 | 4.990 | 4.400 | 4.710 | 73,540 | -0.19(-3.88%) |
Mar 25, 2022 | 5.040 | 5.040 | 4.670 | 4.900 | 27,253 | -0.01(-0.20%) |
Mar 24, 2022 | 4.830 | 5.060 | 4.600 | 4.910 | 36,692 | +0.14(+2.94%) |
Mar 23, 2022 | 4.950 | 4.950 | 4.680 | 4.770 | 35,537 | -0.19(-3.83%) |
Mar 22, 2022 | 4.740 | 5.100 | 4.350 | 4.960 | 64,747 | +0.42(+9.25%) |
Mar 21, 2022 | 5.090 | 5.090 | 4.360 | 4.540 | 82,143 | -0.51(-10.10%) |
Mar 18, 2022 | 5.120 | 5.380 | 5.050 | 5.050 | 45,306 | -0.05(-0.98%) |
Mar 17, 2022 | 4.650 | 5.360 | 4.650 | 5.100 | 81,786 | +0.49(+10.63%) |
Mar 16, 2022 | 4.200 | 4.700 | 4.200 | 4.610 | 48,186 | +0.43(+10.29%) |
Mar 15, 2022 | 4.000 | 4.400 | 4.000 | 4.180 | 34,287 | +0.24(+6.09%) |
Mar 14, 2022 | 4.460 | 4.640 | 3.700 | 3.940 | 87,182 | -0.27(-6.41%) |
Mar 11, 2022 | 4.390 | 4.450 | 4.100 | 4.210 | 41,363 | -0.03(-0.71%) |
Mar 10, 2022 | 3.960 | 4.460 | 3.800 | 4.240 | 40,198 | +0.32(+8.16%) |
Mar 09, 2022 | 3.700 | 4.220 | 3.670 | 3.920 | 90,042 | +0.25(+6.81%) |
Mar 08, 2022 | 3.570 | 4.000 | 3.570 | 3.670 | 85,480 | -0.02(-0.54%) |
Mar 07, 2022 | 4.090 | 4.420 | 3.520 | 3.690 | 69,952 | -0.24(-6.11%) |
Mar 04, 2022 | 4.270 | 4.270 | 3.900 | 3.930 | 66,418 | -0.27(-6.43%) |
Mar 03, 2022 | 4.400 | 4.480 | 4.120 | 4.200 | 22,595 | -0.13(-3.00%) |
Mar 02, 2022 | 4.500 | 4.500 | 4.281 | 4.330 | 30,790 | -0.06(-1.37%) |