Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.090 | 5.190 | 4.920 | 5.060 | 1,740,648 | +0.02(+0.40%) |
Aug 30, 2022 | 5.190 | 5.190 | 4.680 | 5.040 | 3,055,606 | -0.10(-1.95%) |
Aug 29, 2022 | 5.020 | 5.160 | 4.820 | 5.140 | 2,239,428 | +0.02(+0.39%) |
Aug 26, 2022 | 5.710 | 5.760 | 5.100 | 5.120 | 1,775,869 | -0.59(-10.33%) |
Aug 25, 2022 | 5.910 | 5.960 | 5.505 | 5.710 | 1,391,466 | -0.11(-1.89%) |
Aug 24, 2022 | 5.730 | 5.950 | 5.620 | 5.820 | 1,990,629 | +0.07(+1.22%) |
Aug 23, 2022 | 5.480 | 5.820 | 5.480 | 5.750 | 1,461,247 | +0.29(+5.31%) |
Aug 22, 2022 | 5.370 | 5.650 | 5.260 | 5.460 | 1,416,174 | -0.01(-0.18%) |
Aug 19, 2022 | 5.400 | 5.610 | 5.330 | 5.470 | 1,411,532 | -0.03(-0.55%) |
Aug 18, 2022 | 5.310 | 5.560 | 5.045 | 5.500 | 1,792,656 | +0.20(+3.77%) |
Aug 17, 2022 | 5.380 | 5.610 | 5.150 | 5.300 | 1,529,848 | -0.19(-3.46%) |
Aug 16, 2022 | 5.450 | 5.675 | 5.300 | 5.490 | 1,689,828 | +0.02(+0.37%) |
Aug 15, 2022 | 5.320 | 5.490 | 5.270 | 5.470 | 1,163,517 | +0.06(+1.11%) |
Aug 12, 2022 | 5.040 | 5.450 | 5.000 | 5.410 | 1,724,852 | +0.45(+9.07%) |
Aug 11, 2022 | 5.190 | 5.310 | 4.900 | 4.960 | 1,740,630 | -0.24(-4.62%) |
Aug 10, 2022 | 5.090 | 5.230 | 4.900 | 5.200 | 1,649,609 | +0.29(+5.91%) |
Aug 09, 2022 | 5.050 | 5.310 | 4.835 | 4.910 | 2,001,039 | -0.25(-4.84%) |
Aug 08, 2022 | 4.670 | 5.170 | 4.590 | 5.160 | 2,545,862 | +0.48(+10.26%) |
Aug 05, 2022 | 4.420 | 4.790 | 4.220 | 4.680 | 2,658,497 | +0.15(+3.31%) |
Aug 04, 2022 | 4.480 | 4.980 | 4.420 | 4.530 | 3,468,114 | +0.03(+0.67%) |
Aug 03, 2022 | 4.350 | 4.750 | 4.350 | 4.500 | 2,327,813 | +0.20(+4.65%) |
Aug 02, 2022 | 4.000 | 4.380 | 4.000 | 4.300 | 1,727,928 | +0.22(+5.39%) |
Aug 01, 2022 | 4.200 | 4.330 | 4.060 | 4.080 | 2,551,289 | -0.17(-4.00%) |
Jul 29, 2022 | 4.400 | 4.410 | 4.130 | 4.250 | 2,479,520 | -0.21(-4.71%) |
Jul 28, 2022 | 4.570 | 4.610 | 4.250 | 4.460 | 2,208,090 | -0.15(-3.25%) |
Jul 27, 2022 | 4.510 | 4.630 | 4.360 | 4.610 | 1,263,620 | +0.16(+3.60%) |
Jul 26, 2022 | 4.440 | 4.600 | 4.350 | 4.450 | 1,667,212 | +0.01(+0.23%) |
Jul 25, 2022 | 4.500 | 4.578 | 4.325 | 4.440 | 1,356,775 | -0.01(-0.22%) |
Jul 22, 2022 | 4.790 | 4.860 | 4.435 | 4.450 | 1,703,741 | -0.34(-7.10%) |
Jul 21, 2022 | 4.880 | 5.040 | 4.670 | 4.790 | 1,184,834 | -0.04(-0.83%) |
Jul 20, 2022 | 4.870 | 5.245 | 4.690 | 4.830 | 2,730,443 | +0.14(+2.99%) |
Jul 19, 2022 | 4.570 | 4.830 | 4.555 | 4.690 | 1,767,506 | +0.19(+4.22%) |
Jul 18, 2022 | 4.790 | 4.940 | 4.480 | 4.500 | 1,653,248 | -0.21(-4.46%) |
Jul 15, 2022 | 4.760 | 4.760 | 4.520 | 4.710 | 1,406,317 | +0.08(+1.73%) |
Jul 14, 2022 | 4.950 | 5.020 | 4.630 | 4.630 | 1,383,743 | -0.37(-7.40%) |
Jul 13, 2022 | 4.810 | 5.320 | 4.780 | 5.000 | 2,032,304 | +0.05(+1.01%) |
Jul 12, 2022 | 4.890 | 4.995 | 4.550 | 4.950 | 1,716,699 | +0.07(+1.43%) |
Jul 11, 2022 | 5.200 | 5.250 | 4.865 | 4.880 | 1,835,233 | -0.37(-7.05%) |
Jul 08, 2022 | 5.130 | 5.435 | 5.045 | 5.250 | 1,966,379 | +0.04(+0.77%) |
Jul 07, 2022 | 5.210 | 5.435 | 5.110 | 5.210 | 3,326,568 | -0.01(-0.19%) |
Jul 06, 2022 | 5.300 | 5.575 | 5.020 | 5.220 | 2,465,003 | -0.09(-1.69%) |
Jul 05, 2022 | 4.630 | 5.320 | 4.590 | 5.310 | 2,434,103 | +0.58(+12.26%) |
Jul 01, 2022 | 4.510 | 4.750 | 4.440 | 4.730 | 1,519,802 | +0.22(+4.88%) |
Jun 30, 2022 | 4.430 | 4.660 | 4.405 | 4.510 | 1,827,035 | +0.00(+0.00%) |
Jun 29, 2022 | 4.570 | 4.620 | 4.350 | 4.510 | 2,470,357 | -0.07(-1.53%) |
Jun 28, 2022 | 5.030 | 5.090 | 4.550 | 4.580 | 3,367,926 | -0.45(-8.95%) |
Jun 27, 2022 | 5.160 | 5.280 | 4.980 | 5.030 | 2,157,907 | -0.14(-2.71%) |
Jun 24, 2022 | 5.160 | 5.255 | 4.860 | 5.170 | 2,480,838 | +0.04(+0.78%) |
Jun 23, 2022 | 4.840 | 5.130 | 4.760 | 5.130 | 3,551,507 | +0.33(+6.88%) |
Jun 22, 2022 | 4.770 | 5.170 | 4.720 | 4.800 | 2,693,634 | -0.07(-1.44%) |
Jun 21, 2022 | 4.640 | 5.165 | 4.640 | 4.870 | 2,915,805 | +0.43(+9.68%) |
Jun 17, 2022 | 4.390 | 4.540 | 4.215 | 4.440 | 6,412,642 | +0.29(+6.99%) |
Jun 16, 2022 | 4.330 | 4.450 | 4.020 | 4.150 | 3,712,801 | -0.40(-8.79%) |
Jun 15, 2022 | 4.610 | 4.610 | 4.359 | 4.550 | 2,695,164 | -0.02(-0.44%) |
Jun 14, 2022 | 4.950 | 5.000 | 4.510 | 4.570 | 1,949,840 | -0.37(-7.49%) |
Jun 13, 2022 | 5.190 | 5.370 | 4.825 | 4.940 | 2,642,800 | -0.56(-10.18%) |
Jun 10, 2022 | 5.840 | 6.030 | 5.485 | 5.500 | 2,692,745 | -0.45(-7.56%) |
Jun 09, 2022 | 6.300 | 6.465 | 5.915 | 5.950 | 1,921,960 | -0.54(-8.32%) |
Jun 08, 2022 | 6.110 | 6.840 | 6.080 | 6.490 | 2,567,505 | +0.32(+5.19%) |
Jun 07, 2022 | 5.560 | 6.190 | 5.560 | 6.170 | 2,968,410 | +0.45(+7.87%) |
Jun 06, 2022 | 6.340 | 6.470 | 5.680 | 5.720 | 1,824,559 | -0.53(-8.48%) |
Jun 03, 2022 | 6.040 | 6.630 | 6.029 | 6.250 | 2,394,854 | +0.15(+2.46%) |
Jun 02, 2022 | 6.180 | 6.210 | 6.020 | 6.100 | 1,346,964 | -0.06(-0.97%) |