Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.460 | 4.550 | 4.450 | 4.470 | 517,546 | +0.01(+0.22%) |
Aug 30, 2022 | 4.460 | 4.495 | 4.400 | 4.460 | 417,694 | +0.00(+0.00%) |
Aug 29, 2022 | 4.400 | 4.480 | 4.360 | 4.460 | 389,538 | +0.03(+0.68%) |
Aug 26, 2022 | 4.430 | 4.490 | 4.350 | 4.430 | 765,071 | -0.01(-0.23%) |
Aug 25, 2022 | 4.220 | 4.450 | 4.220 | 4.440 | 970,656 | +0.20(+4.72%) |
Aug 24, 2022 | 4.310 | 4.350 | 4.220 | 4.240 | 590,752 | -0.04(-0.93%) |
Aug 23, 2022 | 4.280 | 4.325 | 4.240 | 4.280 | 814,888 | +0.02(+0.47%) |
Aug 22, 2022 | 4.390 | 4.400 | 4.230 | 4.260 | 901,060 | -0.15(-3.40%) |
Aug 19, 2022 | 4.500 | 4.500 | 4.380 | 4.410 | 2,388,779 | -0.11(-2.43%) |
Aug 18, 2022 | 4.470 | 4.555 | 4.420 | 4.520 | 707,779 | +0.10(+2.26%) |
Aug 17, 2022 | 4.380 | 4.435 | 4.340 | 4.420 | 1,056,308 | +0.00(+0.00%) |
Aug 16, 2022 | 4.510 | 4.510 | 4.350 | 4.420 | 1,049,371 | -0.10(-2.21%) |
Aug 15, 2022 | 4.650 | 4.650 | 4.520 | 4.520 | 462,494 | -0.16(-3.42%) |
Aug 12, 2022 | 4.600 | 4.705 | 4.570 | 4.680 | 535,540 | +0.11(+2.41%) |
Aug 11, 2022 | 4.630 | 4.650 | 4.530 | 4.570 | 496,446 | -0.02(-0.44%) |
Aug 10, 2022 | 4.590 | 4.630 | 4.490 | 4.590 | 629,322 | +0.07(+1.55%) |
Aug 09, 2022 | 4.500 | 4.580 | 4.480 | 4.520 | 713,228 | +0.03(+0.67%) |
Aug 08, 2022 | 4.450 | 4.560 | 4.350 | 4.490 | 695,452 | +0.07(+1.58%) |
Aug 05, 2022 | 4.300 | 4.440 | 4.270 | 4.420 | 843,294 | +0.06(+1.38%) |
Aug 04, 2022 | 4.260 | 4.570 | 4.230 | 4.360 | 1,250,912 | +0.18(+4.31%) |
Aug 03, 2022 | 4.230 | 4.230 | 4.075 | 4.180 | 1,362,861 | +0.02(+0.48%) |
Aug 02, 2022 | 4.170 | 4.230 | 4.070 | 4.160 | 1,735,127 | -0.05(-1.19%) |
Aug 01, 2022 | 4.320 | 4.320 | 4.200 | 4.210 | 844,606 | -0.17(-3.88%) |
Jul 29, 2022 | 4.470 | 4.489 | 4.330 | 4.380 | 752,334 | -0.05(-1.13%) |
Jul 28, 2022 | 4.540 | 4.600 | 4.330 | 4.430 | 1,182,862 | -0.13(-2.85%) |
Jul 27, 2022 | 4.600 | 4.640 | 4.390 | 4.560 | 1,195,060 | +0.03(+0.66%) |
Jul 26, 2022 | 4.590 | 4.630 | 4.500 | 4.530 | 276,907 | -0.07(-1.52%) |
Jul 25, 2022 | 4.520 | 4.695 | 4.470 | 4.600 | 525,816 | +0.09(+2.00%) |
Jul 22, 2022 | 4.540 | 4.550 | 4.440 | 4.510 | 335,672 | -0.04(-0.88%) |
Jul 21, 2022 | 4.460 | 4.550 | 4.360 | 4.550 | 453,549 | +0.01(+0.22%) |
Jul 20, 2022 | 4.590 | 4.665 | 4.510 | 4.540 | 415,783 | -0.08(-1.73%) |
Jul 19, 2022 | 4.500 | 4.685 | 4.450 | 4.620 | 555,231 | +0.19(+4.29%) |
Jul 18, 2022 | 4.410 | 4.470 | 4.330 | 4.430 | 443,356 | +0.05(+1.14%) |
Jul 15, 2022 | 4.450 | 4.490 | 4.260 | 4.380 | 378,814 | +0.02(+0.46%) |
Jul 14, 2022 | 4.550 | 4.570 | 4.330 | 4.360 | 443,413 | -0.26(-5.63%) |
Jul 13, 2022 | 4.480 | 4.635 | 4.450 | 4.620 | 577,516 | +0.05(+1.09%) |
Jul 12, 2022 | 4.530 | 4.630 | 4.465 | 4.570 | 822,359 | -0.02(-0.44%) |
Jul 11, 2022 | 5.050 | 5.110 | 4.580 | 4.590 | 591,543 | -0.58(-11.22%) |
Jul 08, 2022 | 5.410 | 5.410 | 5.160 | 5.170 | 440,988 | -0.24(-4.44%) |
Jul 07, 2022 | 5.550 | 5.610 | 5.400 | 5.410 | 291,943 | -0.07(-1.28%) |
Jul 06, 2022 | 5.540 | 5.540 | 5.410 | 5.480 | 485,180 | -0.01(-0.18%) |
Jul 05, 2022 | 5.490 | 5.490 | 5.300 | 5.490 | 757,749 | -0.05(-0.90%) |
Jul 01, 2022 | 5.420 | 5.540 | 5.360 | 5.540 | 427,776 | +0.12(+2.21%) |
Jun 30, 2022 | 5.320 | 5.430 | 5.230 | 5.420 | 615,100 | +0.05(+0.93%) |
Jun 29, 2022 | 5.470 | 5.510 | 5.305 | 5.370 | 530,476 | -0.12(-2.19%) |
Jun 28, 2022 | 5.560 | 5.680 | 5.470 | 5.490 | 852,737 | +0.00(+0.00%) |
Jun 27, 2022 | 5.550 | 5.560 | 5.460 | 5.490 | 527,706 | -0.03(-0.54%) |
Jun 24, 2022 | 5.430 | 5.560 | 5.350 | 5.520 | 1,569,299 | +0.17(+3.18%) |
Jun 23, 2022 | 5.420 | 5.450 | 5.305 | 5.350 | 341,175 | -0.06(-1.11%) |
Jun 22, 2022 | 5.350 | 5.510 | 5.350 | 5.410 | 705,389 | +0.02(+0.37%) |
Jun 21, 2022 | 5.430 | 5.460 | 5.349 | 5.390 | 932,115 | +0.07(+1.32%) |
Jun 17, 2022 | 5.190 | 5.370 | 5.190 | 5.320 | 819,528 | +0.03(+0.57%) |
Jun 16, 2022 | 5.410 | 5.440 | 5.240 | 5.290 | 660,415 | -0.18(-3.29%) |
Jun 15, 2022 | 5.420 | 5.505 | 5.350 | 5.470 | 1,153,606 | +0.17(+3.21%) |
Jun 14, 2022 | 5.300 | 5.365 | 5.230 | 5.300 | 612,425 | +0.03(+0.57%) |
Jun 13, 2022 | 5.220 | 5.345 | 5.205 | 5.270 | 846,950 | -0.09(-1.68%) |
Jun 10, 2022 | 5.380 | 5.450 | 5.260 | 5.360 | 682,100 | -0.11(-2.01%) |
Jun 09, 2022 | 5.500 | 5.590 | 5.440 | 5.470 | 821,195 | -0.03(-0.55%) |
Jun 08, 2022 | 5.500 | 5.530 | 5.410 | 5.500 | 625,300 | -0.01(-0.18%) |
Jun 07, 2022 | 5.400 | 5.520 | 5.400 | 5.510 | 547,803 | -0.02(-0.36%) |
Jun 06, 2022 | 5.460 | 5.595 | 5.450 | 5.530 | 1,026,642 | +0.15(+2.79%) |
Jun 03, 2022 | 5.470 | 5.550 | 5.350 | 5.380 | 604,126 | -0.18(-3.24%) |
Jun 02, 2022 | 5.470 | 5.620 | 5.470 | 5.560 | 578,464 | +0.03(+0.54%) |