Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.360 | 5.460 | 5.200 | 5.210 | 2,975,099 | -0.06(-1.14%) |
Aug 30, 2022 | 4.820 | 5.300 | 4.820 | 5.270 | 4,060,829 | +0.53(+11.18%) |
Aug 29, 2022 | 4.730 | 4.920 | 4.620 | 4.740 | 1,820,621 | -0.08(-1.66%) |
Aug 26, 2022 | 5.100 | 5.180 | 4.795 | 4.820 | 2,941,123 | -0.26(-5.12%) |
Aug 25, 2022 | 4.800 | 5.120 | 4.780 | 5.080 | 1,544,875 | +0.32(+6.72%) |
Aug 24, 2022 | 4.750 | 4.850 | 4.680 | 4.760 | 1,453,097 | +0.08(+1.71%) |
Aug 23, 2022 | 4.680 | 4.865 | 4.620 | 4.680 | 4,346,575 | +0.03(+0.65%) |
Aug 22, 2022 | 4.930 | 4.960 | 4.590 | 4.650 | 2,506,523 | -0.42(-8.28%) |
Aug 19, 2022 | 5.110 | 5.160 | 4.990 | 5.070 | 1,411,017 | -0.15(-2.87%) |
Aug 18, 2022 | 4.970 | 5.240 | 4.929 | 5.220 | 1,145,523 | +0.25(+5.03%) |
Aug 17, 2022 | 5.320 | 5.335 | 4.950 | 4.970 | 1,367,497 | -0.46(-8.47%) |
Aug 16, 2022 | 5.270 | 5.430 | 5.095 | 5.430 | 1,783,197 | +0.07(+1.31%) |
Aug 15, 2022 | 5.250 | 5.420 | 5.150 | 5.360 | 1,507,113 | +0.02(+0.37%) |
Aug 12, 2022 | 5.140 | 5.380 | 5.060 | 5.340 | 2,256,162 | +0.25(+4.91%) |
Aug 11, 2022 | 5.330 | 5.385 | 4.780 | 5.090 | 2,310,002 | -0.14(-2.68%) |
Aug 10, 2022 | 4.770 | 5.240 | 4.750 | 5.230 | 4,583,713 | +0.60(+12.96%) |
Aug 09, 2022 | 4.800 | 5.000 | 4.590 | 4.630 | 3,165,438 | -0.32(-6.46%) |
Aug 08, 2022 | 4.560 | 5.240 | 4.481 | 4.950 | 10,560,251 | +0.46(+10.24%) |
Aug 05, 2022 | 4.370 | 4.658 | 4.220 | 4.490 | 4,378,472 | +0.13(+2.98%) |
Aug 04, 2022 | 4.960 | 5.020 | 4.280 | 4.360 | 8,292,896 | -1.25(-22.28%) |
Aug 03, 2022 | 5.260 | 5.620 | 5.260 | 5.610 | 1,175,127 | +0.43(+8.30%) |
Aug 02, 2022 | 4.940 | 5.220 | 4.890 | 5.180 | 1,446,840 | +0.23(+4.65%) |
Aug 01, 2022 | 4.850 | 5.110 | 4.745 | 4.950 | 2,016,000 | +0.06(+1.23%) |
Jul 29, 2022 | 5.150 | 5.210 | 4.835 | 4.890 | 2,193,672 | -0.34(-6.50%) |
Jul 28, 2022 | 4.830 | 5.590 | 4.830 | 5.230 | 3,229,382 | -0.11(-2.06%) |
Jul 27, 2022 | 5.090 | 5.340 | 5.040 | 5.340 | 2,161,328 | +0.39(+7.88%) |
Jul 26, 2022 | 5.270 | 5.300 | 4.920 | 4.950 | 1,355,768 | -0.41(-7.65%) |
Jul 25, 2022 | 5.390 | 5.405 | 5.240 | 5.360 | 1,666,445 | -0.04(-0.74%) |
Jul 22, 2022 | 5.620 | 5.710 | 5.260 | 5.400 | 1,611,913 | -0.26(-4.59%) |
Jul 21, 2022 | 5.480 | 5.680 | 5.430 | 5.660 | 2,288,320 | +0.16(+2.91%) |
Jul 20, 2022 | 4.840 | 5.510 | 4.810 | 5.500 | 2,916,380 | +0.65(+13.40%) |
Jul 19, 2022 | 4.750 | 4.857 | 4.635 | 4.850 | 1,275,041 | +0.20(+4.30%) |
Jul 18, 2022 | 4.610 | 4.835 | 4.610 | 4.650 | 1,598,122 | +0.10(+2.20%) |
Jul 15, 2022 | 4.510 | 4.595 | 4.390 | 4.550 | 2,146,108 | +0.18(+4.12%) |
Jul 14, 2022 | 4.650 | 4.730 | 4.350 | 4.370 | 1,600,882 | -0.34(-7.22%) |
Jul 13, 2022 | 4.740 | 4.840 | 4.600 | 4.710 | 1,117,157 | -0.19(-3.88%) |
Jul 12, 2022 | 5.010 | 5.105 | 4.830 | 4.900 | 1,732,589 | -0.09(-1.80%) |
Jul 11, 2022 | 5.470 | 5.520 | 4.980 | 4.990 | 1,103,824 | -0.55(-9.93%) |
Jul 08, 2022 | 5.600 | 5.805 | 5.530 | 5.540 | 1,987,749 | -0.13(-2.29%) |
Jul 07, 2022 | 5.410 | 5.670 | 5.350 | 5.670 | 2,080,317 | +0.28(+5.19%) |
Jul 06, 2022 | 5.490 | 5.590 | 5.345 | 5.390 | 1,292,390 | -0.10(-1.82%) |
Jul 05, 2022 | 5.140 | 5.490 | 5.060 | 5.490 | 1,840,786 | +0.28(+5.37%) |
Jul 01, 2022 | 5.120 | 5.265 | 5.060 | 5.210 | 1,931,551 | +0.06(+1.17%) |
Jun 30, 2022 | 5.210 | 5.210 | 4.990 | 5.150 | 1,501,071 | -0.16(-3.01%) |
Jun 29, 2022 | 5.250 | 5.320 | 5.110 | 5.310 | 2,005,894 | +0.04(+0.76%) |
Jun 28, 2022 | 5.590 | 5.650 | 5.250 | 5.270 | 1,579,468 | -0.35(-6.23%) |
Jun 27, 2022 | 5.870 | 5.870 | 5.580 | 5.620 | 1,936,273 | -0.19(-3.27%) |
Jun 24, 2022 | 5.580 | 5.850 | 5.580 | 5.810 | 3,107,830 | +0.03(+0.52%) |
Jun 23, 2022 | 5.520 | 5.800 | 5.430 | 5.780 | 2,174,315 | +0.32(+5.86%) |
Jun 22, 2022 | 5.310 | 5.685 | 5.290 | 5.460 | 2,037,385 | +0.02(+0.37%) |
Jun 21, 2022 | 5.650 | 5.755 | 5.440 | 5.440 | 1,822,479 | -0.15(-2.68%) |
Jun 17, 2022 | 5.400 | 5.655 | 5.300 | 5.590 | 3,774,416 | +0.31(+5.87%) |
Jun 16, 2022 | 5.590 | 5.630 | 5.180 | 5.280 | 2,946,100 | -0.48(-8.33%) |
Jun 15, 2022 | 5.760 | 5.900 | 5.625 | 5.760 | 2,901,906 | +0.02(+0.35%) |
Jun 14, 2022 | 5.880 | 5.970 | 5.670 | 5.740 | 1,392,655 | -0.11(-1.88%) |
Jun 13, 2022 | 6.190 | 6.320 | 5.835 | 5.850 | 1,646,265 | -0.65(-10.00%) |
Jun 10, 2022 | 6.550 | 6.660 | 6.375 | 6.500 | 1,222,599 | -0.26(-3.85%) |
Jun 09, 2022 | 7.100 | 7.100 | 6.740 | 6.760 | 1,240,256 | -0.40(-5.59%) |
Jun 08, 2022 | 7.220 | 7.320 | 7.105 | 7.160 | 1,238,393 | -0.12(-1.65%) |
Jun 07, 2022 | 7.090 | 7.300 | 6.995 | 7.280 | 1,075,549 | +0.10(+1.39%) |
Jun 06, 2022 | 7.310 | 7.360 | 7.060 | 7.180 | 1,488,740 | -0.04(-0.55%) |
Jun 03, 2022 | 7.540 | 7.660 | 7.185 | 7.220 | 1,041,189 | -0.47(-6.11%) |
Jun 02, 2022 | 7.250 | 7.810 | 7.250 | 7.690 | 1,281,951 | +0.46(+6.36%) |