Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.480 | 4.494 | 4.420 | 4.420 | 203,170 | -0.06(-1.34%) |
Aug 30, 2022 | 4.500 | 4.530 | 4.420 | 4.480 | 221,946 | -0.02(-0.44%) |
Aug 29, 2022 | 4.460 | 4.560 | 4.457 | 4.500 | 286,911 | -0.01(-0.22%) |
Aug 26, 2022 | 4.590 | 4.610 | 4.490 | 4.510 | 284,365 | -0.10(-2.17%) |
Aug 25, 2022 | 4.580 | 4.620 | 4.550 | 4.610 | 285,222 | +0.03(+0.66%) |
Aug 24, 2022 | 4.620 | 4.694 | 4.560 | 4.580 | 152,066 | -0.04(-0.87%) |
Aug 23, 2022 | 4.630 | 4.660 | 4.585 | 4.620 | 225,795 | -0.01(-0.22%) |
Aug 22, 2022 | 4.800 | 4.800 | 4.580 | 4.630 | 363,604 | -0.22(-4.54%) |
Aug 19, 2022 | 4.890 | 4.890 | 4.820 | 4.850 | 263,470 | -0.06(-1.22%) |
Aug 18, 2022 | 5.070 | 5.070 | 4.890 | 4.910 | 364,438 | -0.12(-2.39%) |
Aug 17, 2022 | 5.100 | 5.100 | 5.000 | 5.030 | 161,965 | -0.07(-1.37%) |
Aug 16, 2022 | 5.080 | 5.100 | 5.049 | 5.100 | 340,431 | +0.05(+0.99%) |
Aug 15, 2022 | 4.930 | 5.105 | 4.930 | 5.050 | 379,331 | +0.14(+2.85%) |
Aug 12, 2022 | 4.950 | 4.970 | 4.870 | 4.910 | 302,952 | -0.04(-0.81%) |
Aug 11, 2022 | 4.940 | 5.025 | 4.910 | 4.950 | 494,469 | +0.03(+0.61%) |
Aug 10, 2022 | 5.090 | 5.090 | 4.910 | 4.920 | 486,711 | -0.17(-3.34%) |
Aug 09, 2022 | 5.100 | 5.100 | 5.010 | 5.090 | 255,316 | +0.00(+0.00%) |
Aug 08, 2022 | 5.070 | 5.120 | 5.040 | 5.090 | 599,403 | +0.08(+1.60%) |
Aug 05, 2022 | 5.080 | 5.080 | 4.990 | 5.010 | 350,652 | -0.07(-1.38%) |
Aug 04, 2022 | 5.110 | 5.130 | 5.030 | 5.080 | 309,110 | +0.02(+0.40%) |
Aug 03, 2022 | 5.040 | 5.110 | 5.000 | 5.060 | 218,664 | +0.07(+1.40%) |
Aug 02, 2022 | 4.840 | 5.050 | 4.810 | 4.990 | 303,303 | +0.16(+3.31%) |
Aug 01, 2022 | 4.810 | 4.890 | 4.750 | 4.830 | 381,367 | +0.04(+0.84%) |
Jul 29, 2022 | 4.820 | 4.950 | 4.790 | 4.790 | 455,215 | +0.02(+0.42%) |
Jul 28, 2022 | 4.800 | 4.870 | 4.720 | 4.770 | 521,844 | -0.02(-0.42%) |
Jul 27, 2022 | 4.630 | 4.800 | 4.600 | 4.790 | 629,664 | +0.26(+5.74%) |
Jul 26, 2022 | 4.440 | 4.560 | 4.440 | 4.530 | 483,927 | +0.09(+2.03%) |
Jul 25, 2022 | 4.440 | 4.520 | 4.420 | 4.440 | 186,989 | -0.01(-0.22%) |
Jul 22, 2022 | 4.560 | 4.570 | 4.391 | 4.450 | 141,740 | -0.14(-3.05%) |
Jul 21, 2022 | 4.550 | 4.600 | 4.510 | 4.590 | 199,162 | +0.04(+0.88%) |
Jul 20, 2022 | 4.630 | 4.630 | 4.520 | 4.550 | 391,113 | -0.21(-4.41%) |
Jul 19, 2022 | 4.800 | 4.840 | 4.730 | 4.760 | 578,613 | +0.04(+0.85%) |
Jul 18, 2022 | 4.680 | 4.760 | 4.630 | 4.720 | 377,244 | +0.11(+2.39%) |
Jul 15, 2022 | 4.620 | 4.730 | 4.560 | 4.610 | 260,171 | +0.04(+0.88%) |
Jul 14, 2022 | 4.570 | 4.585 | 4.500 | 4.570 | 259,593 | -0.03(-0.65%) |
Jul 13, 2022 | 4.500 | 4.620 | 4.470 | 4.600 | 253,255 | +0.07(+1.55%) |
Jul 12, 2022 | 4.550 | 4.644 | 4.490 | 4.530 | 284,517 | -0.04(-0.88%) |
Jul 11, 2022 | 4.470 | 4.650 | 4.447 | 4.570 | 488,609 | +0.29(+6.78%) |
Jul 08, 2022 | 4.290 | 4.299 | 4.160 | 4.280 | 113,929 | +0.00(+0.00%) |
Jul 07, 2022 | 4.150 | 4.300 | 4.150 | 4.280 | 128,453 | +0.11(+2.64%) |
Jul 06, 2022 | 4.200 | 4.250 | 4.110 | 4.170 | 163,889 | +0.00(+0.00%) |
Jul 05, 2022 | 4.160 | 4.200 | 4.010 | 4.170 | 179,136 | +0.02(+0.48%) |
Jul 01, 2022 | 4.080 | 4.170 | 4.020 | 4.150 | 82,577 | +0.07(+1.72%) |
Jun 30, 2022 | 4.040 | 4.120 | 3.940 | 4.080 | 126,962 | +0.06(+1.49%) |
Jun 29, 2022 | 4.130 | 4.140 | 4.000 | 4.020 | 128,629 | -0.11(-2.66%) |
Jun 28, 2022 | 4.180 | 4.230 | 4.080 | 4.130 | 131,204 | +0.01(+0.24%) |
Jun 27, 2022 | 4.250 | 4.329 | 4.080 | 4.120 | 206,622 | -0.05(-1.20%) |
Jun 24, 2022 | 4.050 | 4.230 | 4.050 | 4.170 | 200,915 | +0.13(+3.22%) |
Jun 23, 2022 | 3.910 | 4.080 | 3.900 | 4.040 | 231,600 | +0.13(+3.32%) |
Jun 22, 2022 | 4.000 | 4.160 | 3.910 | 3.910 | 311,172 | -0.08(-2.01%) |
Jun 21, 2022 | 3.950 | 4.260 | 3.950 | 3.990 | 473,382 | +0.16(+4.18%) |
Jun 17, 2022 | 4.000 | 4.170 | 3.830 | 3.830 | 621,788 | -0.11(-2.79%) |
Jun 16, 2022 | 4.150 | 4.180 | 3.900 | 3.940 | 583,575 | -0.25(-5.97%) |
Jun 15, 2022 | 4.340 | 4.380 | 4.170 | 4.190 | 405,580 | -0.10(-2.33%) |
Jun 14, 2022 | 4.350 | 4.360 | 4.280 | 4.290 | 217,080 | -0.03(-0.69%) |
Jun 13, 2022 | 4.640 | 4.700 | 4.320 | 4.320 | 477,867 | -0.48(-10.00%) |
Jun 10, 2022 | 4.910 | 4.920 | 4.750 | 4.800 | 243,012 | -0.13(-2.64%) |
Jun 09, 2022 | 4.960 | 5.000 | 4.910 | 4.930 | 79,551 | -0.07(-1.40%) |
Jun 08, 2022 | 5.010 | 5.029 | 4.925 | 5.000 | 119,139 | -0.02(-0.40%) |
Jun 07, 2022 | 5.010 | 5.040 | 4.970 | 5.020 | 151,327 | +0.03(+0.60%) |
Jun 06, 2022 | 5.080 | 5.120 | 4.970 | 4.990 | 189,447 | -0.09(-1.77%) |
Jun 03, 2022 | 5.010 | 5.090 | 4.950 | 5.080 | 179,477 | +0.08(+1.60%) |
Jun 02, 2022 | 5.080 | 5.120 | 4.960 | 5.000 | 205,397 | -0.04(-0.79%) |