Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.230 | 5.340 | 5.095 | 5.140 | 842,937 | +0.00(+0.00%) |
Aug 30, 2022 | 5.230 | 5.300 | 5.020 | 5.140 | 675,442 | -0.05(-0.96%) |
Aug 29, 2022 | 5.310 | 5.480 | 5.150 | 5.190 | 651,462 | -0.25(-4.60%) |
Aug 26, 2022 | 5.880 | 5.880 | 5.410 | 5.440 | 738,423 | -0.41(-7.01%) |
Aug 25, 2022 | 5.820 | 5.940 | 5.680 | 5.850 | 633,646 | +0.13(+2.27%) |
Aug 24, 2022 | 5.500 | 5.840 | 5.370 | 5.720 | 661,506 | +0.22(+4.00%) |
Aug 23, 2022 | 5.190 | 5.600 | 5.160 | 5.500 | 638,321 | +0.32(+6.18%) |
Aug 22, 2022 | 5.260 | 5.490 | 5.140 | 5.180 | 819,201 | -0.29(-5.30%) |
Aug 19, 2022 | 5.540 | 5.660 | 5.375 | 5.470 | 809,837 | -0.19(-3.36%) |
Aug 18, 2022 | 5.430 | 5.670 | 5.280 | 5.660 | 609,513 | +0.23(+4.24%) |
Aug 17, 2022 | 5.490 | 5.630 | 5.310 | 5.430 | 787,480 | -0.16(-2.86%) |
Aug 16, 2022 | 5.600 | 5.650 | 5.380 | 5.590 | 667,198 | -0.10(-1.76%) |
Aug 15, 2022 | 5.430 | 5.700 | 5.365 | 5.690 | 558,367 | +0.32(+5.96%) |
Aug 12, 2022 | 5.080 | 5.380 | 5.060 | 5.370 | 553,543 | +0.30(+5.92%) |
Aug 11, 2022 | 5.100 | 5.355 | 4.920 | 5.070 | 748,554 | -0.04(-0.78%) |
Aug 10, 2022 | 4.980 | 5.252 | 4.855 | 5.110 | 913,191 | +0.29(+6.02%) |
Aug 09, 2022 | 4.770 | 4.910 | 4.690 | 4.820 | 633,439 | -0.03(-0.62%) |
Aug 08, 2022 | 5.020 | 5.100 | 4.710 | 4.850 | 1,073,319 | -0.13(-2.61%) |
Aug 05, 2022 | 4.850 | 4.990 | 4.661 | 4.980 | 966,960 | +0.10(+2.05%) |
Aug 04, 2022 | 4.560 | 4.985 | 4.280 | 4.880 | 1,296,589 | +0.43(+9.66%) |
Aug 03, 2022 | 4.220 | 5.040 | 4.160 | 4.450 | 1,543,051 | +0.35(+8.54%) |
Aug 02, 2022 | 4.030 | 4.280 | 3.912 | 4.100 | 876,365 | +0.07(+1.74%) |
Aug 01, 2022 | 4.060 | 4.110 | 3.960 | 4.030 | 913,470 | -0.08(-1.95%) |
Jul 29, 2022 | 4.220 | 4.220 | 4.005 | 4.110 | 1,409,383 | -0.06(-1.44%) |
Jul 28, 2022 | 4.240 | 4.290 | 4.060 | 4.170 | 1,090,843 | -0.13(-3.02%) |
Jul 27, 2022 | 4.200 | 4.300 | 4.005 | 4.300 | 2,103,388 | +0.11(+2.63%) |
Jul 26, 2022 | 3.890 | 4.230 | 3.710 | 4.190 | 1,548,436 | +0.25(+6.35%) |
Jul 25, 2022 | 3.700 | 3.990 | 3.670 | 3.940 | 1,730,632 | +0.29(+7.95%) |
Jul 22, 2022 | 3.700 | 3.745 | 3.370 | 3.650 | 1,924,181 | -0.04(-1.08%) |
Jul 21, 2022 | 3.920 | 3.940 | 3.621 | 3.690 | 779,144 | -0.26(-6.58%) |
Jul 20, 2022 | 3.810 | 4.120 | 3.790 | 3.950 | 832,202 | +0.13(+3.40%) |
Jul 19, 2022 | 3.580 | 3.835 | 3.520 | 3.820 | 839,230 | +0.32(+9.14%) |
Jul 18, 2022 | 3.650 | 3.920 | 3.430 | 3.500 | 964,006 | -0.11(-3.05%) |
Jul 15, 2022 | 3.760 | 3.760 | 3.470 | 3.610 | 526,920 | -0.03(-0.82%) |
Jul 14, 2022 | 3.710 | 3.750 | 3.545 | 3.640 | 879,701 | -0.11(-2.93%) |
Jul 13, 2022 | 3.600 | 3.880 | 3.580 | 3.750 | 611,743 | +0.00(+0.00%) |
Jul 12, 2022 | 3.790 | 3.850 | 3.465 | 3.750 | 832,290 | -0.07(-1.83%) |
Jul 11, 2022 | 4.090 | 4.180 | 3.720 | 3.820 | 1,072,892 | -0.23(-5.68%) |
Jul 08, 2022 | 3.750 | 4.110 | 3.701 | 4.050 | 2,825,093 | +0.51(+14.41%) |
Jul 07, 2022 | 3.760 | 3.800 | 3.480 | 3.540 | 853,752 | -0.21(-5.60%) |
Jul 06, 2022 | 3.820 | 3.935 | 3.685 | 3.750 | 665,942 | -0.08(-2.09%) |
Jul 05, 2022 | 3.600 | 3.830 | 3.520 | 3.830 | 1,622,653 | +0.20(+5.51%) |
Jul 01, 2022 | 3.340 | 3.750 | 3.340 | 3.630 | 1,622,424 | +0.20(+5.83%) |
Jun 30, 2022 | 3.080 | 3.455 | 3.080 | 3.430 | 1,267,725 | +0.28(+8.89%) |
Jun 29, 2022 | 3.240 | 3.260 | 3.110 | 3.150 | 477,894 | -0.04(-1.25%) |
Jun 28, 2022 | 3.420 | 3.430 | 3.110 | 3.190 | 874,435 | -0.23(-6.73%) |
Jun 27, 2022 | 3.360 | 3.485 | 3.280 | 3.420 | 590,332 | +0.04(+1.18%) |
Jun 24, 2022 | 3.460 | 3.520 | 3.360 | 3.380 | 1,119,300 | -0.03(-0.88%) |
Jun 23, 2022 | 3.270 | 3.410 | 3.222 | 3.410 | 682,422 | +0.19(+5.90%) |
Jun 22, 2022 | 3.080 | 3.332 | 3.050 | 3.220 | 783,826 | +0.06(+1.90%) |
Jun 21, 2022 | 2.980 | 3.285 | 2.970 | 3.160 | 1,369,914 | +0.30(+10.49%) |
Jun 17, 2022 | 2.750 | 3.010 | 2.740 | 2.860 | 6,697,307 | +0.11(+4.00%) |
Jun 16, 2022 | 2.710 | 2.780 | 2.500 | 2.750 | 2,074,927 | -0.07(-2.48%) |
Jun 15, 2022 | 2.720 | 2.870 | 2.555 | 2.820 | 1,821,844 | +0.12(+4.44%) |
Jun 14, 2022 | 2.810 | 2.850 | 2.585 | 2.700 | 1,173,607 | -0.07(-2.53%) |
Jun 13, 2022 | 3.050 | 3.095 | 2.750 | 2.770 | 1,541,496 | -0.47(-14.51%) |
Jun 10, 2022 | 3.720 | 3.750 | 3.210 | 3.240 | 1,271,648 | -0.48(-12.90%) |
Jun 09, 2022 | 3.910 | 3.990 | 3.695 | 3.720 | 1,293,094 | -0.14(-3.63%) |
Jun 08, 2022 | 4.150 | 4.290 | 3.850 | 3.860 | 1,884,264 | -0.30(-7.21%) |
Jun 07, 2022 | 3.260 | 4.190 | 3.230 | 4.160 | 3,187,489 | +0.93(+28.79%) |
Jun 06, 2022 | 3.450 | 3.525 | 3.200 | 3.230 | 939,119 | -0.14(-4.15%) |
Jun 03, 2022 | 3.180 | 3.390 | 3.150 | 3.370 | 1,098,703 | +0.18(+5.64%) |
Jun 02, 2022 | 3.090 | 3.250 | 3.070 | 3.190 | 746,614 | +0.10(+3.24%) |