Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.130 | 5.210 | 5.020 | 5.080 | 299,423 | +0.02(+0.40%) |
Aug 30, 2022 | 5.140 | 5.220 | 5.030 | 5.060 | 409,672 | -0.06(-1.17%) |
Aug 29, 2022 | 5.010 | 5.150 | 4.950 | 5.120 | 424,491 | +0.04(+0.79%) |
Aug 26, 2022 | 5.480 | 5.480 | 5.000 | 5.080 | 656,875 | -0.46(-8.30%) |
Aug 25, 2022 | 5.500 | 5.600 | 5.410 | 5.540 | 474,285 | +0.11(+2.03%) |
Aug 24, 2022 | 5.260 | 5.519 | 5.220 | 5.430 | 414,016 | +0.17(+3.23%) |
Aug 23, 2022 | 5.260 | 5.310 | 5.110 | 5.260 | 392,860 | +0.09(+1.74%) |
Aug 22, 2022 | 5.140 | 5.250 | 5.045 | 5.170 | 594,761 | -0.06(-1.15%) |
Aug 19, 2022 | 5.230 | 5.320 | 5.040 | 5.230 | 555,761 | -0.12(-2.24%) |
Aug 18, 2022 | 5.260 | 5.370 | 5.176 | 5.350 | 325,208 | +0.08(+1.52%) |
Aug 17, 2022 | 5.250 | 5.400 | 5.210 | 5.270 | 363,355 | -0.05(-0.94%) |
Aug 16, 2022 | 5.500 | 5.530 | 5.170 | 5.320 | 526,219 | -0.18(-3.27%) |
Aug 15, 2022 | 5.380 | 5.540 | 5.260 | 5.500 | 449,102 | +0.02(+0.36%) |
Aug 12, 2022 | 5.540 | 5.627 | 5.380 | 5.480 | 567,716 | +0.02(+0.37%) |
Aug 11, 2022 | 5.800 | 5.817 | 5.365 | 5.460 | 904,372 | -0.35(-6.02%) |
Aug 10, 2022 | 5.160 | 5.820 | 5.040 | 5.810 | 1,749,567 | +0.90(+18.33%) |
Aug 09, 2022 | 5.000 | 5.400 | 4.720 | 4.910 | 986,244 | -0.15(-2.96%) |
Aug 08, 2022 | 4.980 | 5.145 | 4.885 | 5.060 | 605,753 | +0.10(+2.02%) |
Aug 05, 2022 | 4.850 | 4.975 | 4.725 | 4.960 | 463,539 | +0.10(+2.06%) |
Aug 04, 2022 | 4.730 | 4.890 | 4.641 | 4.860 | 415,840 | +0.17(+3.62%) |
Aug 03, 2022 | 4.510 | 4.730 | 4.510 | 4.690 | 412,489 | +0.27(+6.11%) |
Aug 02, 2022 | 4.310 | 4.500 | 4.250 | 4.420 | 483,337 | +0.13(+3.03%) |
Aug 01, 2022 | 4.450 | 4.450 | 4.150 | 4.290 | 489,718 | -0.19(-4.24%) |
Jul 29, 2022 | 4.320 | 4.485 | 4.190 | 4.480 | 511,875 | +0.18(+4.19%) |
Jul 28, 2022 | 4.470 | 4.480 | 4.200 | 4.300 | 299,910 | -0.15(-3.37%) |
Jul 27, 2022 | 4.330 | 4.480 | 4.270 | 4.450 | 284,806 | +0.14(+3.25%) |
Jul 26, 2022 | 4.210 | 4.370 | 4.150 | 4.310 | 260,504 | +0.05(+1.17%) |
Jul 25, 2022 | 4.370 | 4.410 | 4.178 | 4.260 | 264,373 | -0.11(-2.52%) |
Jul 22, 2022 | 4.530 | 4.550 | 4.340 | 4.370 | 341,183 | -0.15(-3.32%) |
Jul 21, 2022 | 4.550 | 4.595 | 4.380 | 4.520 | 426,938 | -0.09(-1.95%) |
Jul 20, 2022 | 4.380 | 4.670 | 4.380 | 4.610 | 621,705 | +0.22(+5.01%) |
Jul 19, 2022 | 4.350 | 4.491 | 4.300 | 4.390 | 302,344 | +0.13(+3.05%) |
Jul 18, 2022 | 4.420 | 4.530 | 4.240 | 4.260 | 355,284 | -0.07(-1.62%) |
Jul 15, 2022 | 4.410 | 4.450 | 4.195 | 4.330 | 345,045 | +0.03(+0.70%) |
Jul 14, 2022 | 4.390 | 4.450 | 4.053 | 4.300 | 286,817 | -0.19(-4.23%) |
Jul 13, 2022 | 4.220 | 4.540 | 4.190 | 4.490 | 322,424 | +0.18(+4.18%) |
Jul 12, 2022 | 4.190 | 4.390 | 4.060 | 4.310 | 463,115 | +0.10(+2.38%) |
Jul 11, 2022 | 4.470 | 4.470 | 4.140 | 4.210 | 371,978 | -0.28(-6.24%) |
Jul 08, 2022 | 4.460 | 4.540 | 4.385 | 4.490 | 247,820 | -0.05(-1.10%) |
Jul 07, 2022 | 4.270 | 4.580 | 4.260 | 4.540 | 611,250 | +0.26(+6.07%) |
Jul 06, 2022 | 4.390 | 4.440 | 4.280 | 4.280 | 412,960 | -0.06(-1.38%) |
Jul 05, 2022 | 4.030 | 4.390 | 4.005 | 4.340 | 537,872 | +0.25(+6.11%) |
Jul 01, 2022 | 4.050 | 4.200 | 3.950 | 4.090 | 472,611 | +0.07(+1.74%) |
Jun 30, 2022 | 3.820 | 4.020 | 3.710 | 4.020 | 439,675 | +0.13(+3.34%) |
Jun 29, 2022 | 3.740 | 3.910 | 3.671 | 3.890 | 446,104 | +0.10(+2.64%) |
Jun 28, 2022 | 4.090 | 4.110 | 3.720 | 3.790 | 363,234 | -0.32(-7.79%) |
Jun 27, 2022 | 3.960 | 4.230 | 3.860 | 4.110 | 419,895 | +0.12(+3.01%) |
Jun 24, 2022 | 4.270 | 4.410 | 3.780 | 3.990 | 1,198,850 | -0.22(-5.23%) |
Jun 23, 2022 | 3.720 | 4.230 | 3.720 | 4.210 | 601,322 | +0.49(+13.17%) |
Jun 22, 2022 | 3.580 | 3.950 | 3.520 | 3.720 | 556,535 | +0.08(+2.20%) |
Jun 21, 2022 | 3.870 | 3.910 | 3.590 | 3.640 | 631,150 | -0.10(-2.67%) |
Jun 17, 2022 | 3.430 | 3.870 | 3.430 | 3.740 | 794,297 | +0.31(+9.04%) |
Jun 16, 2022 | 3.450 | 3.610 | 3.395 | 3.430 | 486,574 | -0.12(-3.38%) |
Jun 15, 2022 | 3.620 | 3.660 | 3.525 | 3.550 | 522,301 | +0.00(+0.00%) |
Jun 14, 2022 | 3.580 | 3.670 | 3.490 | 3.550 | 432,938 | -0.02(-0.56%) |
Jun 13, 2022 | 3.530 | 3.605 | 3.350 | 3.570 | 599,784 | -0.12(-3.25%) |
Jun 10, 2022 | 3.960 | 3.990 | 3.510 | 3.690 | 887,301 | -0.37(-9.11%) |
Jun 09, 2022 | 3.840 | 4.200 | 3.760 | 4.060 | 758,985 | +0.16(+4.10%) |
Jun 08, 2022 | 3.760 | 4.090 | 3.760 | 3.900 | 1,224,587 | +0.12(+3.17%) |
Jun 07, 2022 | 3.220 | 3.800 | 3.170 | 3.780 | 994,744 | +0.47(+14.20%) |
Jun 06, 2022 | 3.190 | 3.340 | 3.190 | 3.310 | 545,488 | +0.17(+5.41%) |
Jun 03, 2022 | 3.160 | 3.261 | 3.100 | 3.140 | 310,326 | -0.04(-1.26%) |
Jun 02, 2022 | 3.010 | 3.222 | 2.960 | 3.180 | 450,445 | +0.14(+4.61%) |