Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.070 | 4.105 | 3.940 | 3.940 | 2,420,851 | -0.09(-2.23%) |
Aug 30, 2022 | 4.340 | 4.360 | 4.000 | 4.030 | 2,519,319 | -0.25(-5.84%) |
Aug 29, 2022 | 4.330 | 4.400 | 4.260 | 4.280 | 1,263,177 | -0.10(-2.28%) |
Aug 26, 2022 | 4.760 | 4.760 | 4.375 | 4.380 | 1,239,443 | -0.36(-7.59%) |
Aug 25, 2022 | 4.760 | 4.790 | 4.650 | 4.740 | 1,139,359 | +0.02(+0.42%) |
Aug 24, 2022 | 4.570 | 4.780 | 4.560 | 4.720 | 960,760 | +0.19(+4.19%) |
Aug 23, 2022 | 4.540 | 4.570 | 4.385 | 4.530 | 1,304,414 | -0.01(-0.22%) |
Aug 22, 2022 | 4.540 | 4.650 | 4.495 | 4.540 | 1,102,865 | -0.06(-1.30%) |
Aug 19, 2022 | 4.620 | 4.720 | 4.540 | 4.600 | 1,391,206 | -0.08(-1.71%) |
Aug 18, 2022 | 4.640 | 4.745 | 4.560 | 4.680 | 1,346,054 | -0.04(-0.85%) |
Aug 17, 2022 | 4.600 | 4.790 | 4.584 | 4.720 | 1,438,358 | +0.04(+0.85%) |
Aug 16, 2022 | 4.880 | 4.880 | 4.670 | 4.680 | 1,548,889 | -0.23(-4.68%) |
Aug 15, 2022 | 5.080 | 5.180 | 4.850 | 4.910 | 1,869,594 | -0.23(-4.47%) |
Aug 12, 2022 | 4.940 | 5.150 | 4.940 | 5.140 | 1,689,766 | +0.19(+3.84%) |
Aug 11, 2022 | 4.920 | 5.060 | 4.830 | 4.950 | 1,934,304 | +0.10(+2.06%) |
Aug 10, 2022 | 4.840 | 4.870 | 4.650 | 4.850 | 1,639,504 | +0.14(+2.97%) |
Aug 09, 2022 | 4.850 | 4.920 | 4.700 | 4.710 | 1,877,337 | -0.16(-3.29%) |
Aug 08, 2022 | 4.570 | 4.945 | 4.560 | 4.870 | 3,700,488 | -0.01(-0.20%) |
Aug 05, 2022 | 4.170 | 4.905 | 4.147 | 4.880 | 2,410,066 | +0.46(+10.41%) |
Aug 04, 2022 | 4.430 | 4.545 | 4.320 | 4.420 | 1,962,475 | -0.05(-1.12%) |
Aug 03, 2022 | 4.080 | 4.470 | 4.069 | 4.470 | 3,060,425 | +0.44(+10.92%) |
Aug 02, 2022 | 3.740 | 4.030 | 3.720 | 4.030 | 1,904,594 | +0.26(+6.90%) |
Aug 01, 2022 | 3.910 | 3.940 | 3.770 | 3.770 | 1,772,789 | -0.19(-4.80%) |
Jul 29, 2022 | 4.010 | 4.115 | 3.880 | 3.960 | 2,174,724 | -0.09(-2.22%) |
Jul 28, 2022 | 4.120 | 4.175 | 3.910 | 4.050 | 1,704,247 | -0.07(-1.70%) |
Jul 27, 2022 | 3.980 | 4.120 | 3.870 | 4.120 | 1,909,235 | +0.18(+4.57%) |
Jul 26, 2022 | 3.700 | 3.970 | 3.670 | 3.940 | 1,959,525 | +0.22(+5.91%) |
Jul 25, 2022 | 3.710 | 3.745 | 3.610 | 3.720 | 1,696,026 | +0.04(+1.09%) |
Jul 22, 2022 | 3.940 | 3.950 | 3.620 | 3.680 | 1,884,075 | -0.29(-7.30%) |
Jul 21, 2022 | 4.010 | 4.015 | 3.865 | 3.970 | 1,600,588 | -0.05(-1.24%) |
Jul 20, 2022 | 3.750 | 4.020 | 3.750 | 4.020 | 2,937,098 | +0.26(+6.91%) |
Jul 19, 2022 | 3.560 | 3.800 | 3.560 | 3.760 | 2,979,416 | +0.26(+7.43%) |
Jul 18, 2022 | 3.670 | 3.720 | 3.470 | 3.500 | 3,064,084 | -0.08(-2.23%) |
Jul 15, 2022 | 3.460 | 3.600 | 3.350 | 3.580 | 15,415,941 | +0.17(+4.99%) |
Jul 14, 2022 | 3.520 | 3.530 | 3.235 | 3.410 | 7,608,527 | -0.12(-3.40%) |
Jul 13, 2022 | 3.510 | 3.660 | 3.460 | 3.530 | 2,890,664 | -0.05(-1.40%) |
Jul 12, 2022 | 3.570 | 3.630 | 3.365 | 3.580 | 2,723,121 | +0.05(+1.42%) |
Jul 11, 2022 | 3.820 | 3.890 | 3.520 | 3.530 | 2,460,583 | -0.30(-7.83%) |
Jul 08, 2022 | 3.880 | 3.930 | 3.745 | 3.830 | 2,359,053 | -0.10(-2.54%) |
Jul 07, 2022 | 3.940 | 4.070 | 3.870 | 3.930 | 3,182,054 | +0.03(+0.77%) |
Jul 06, 2022 | 3.910 | 4.060 | 3.875 | 3.900 | 1,718,637 | -0.03(-0.76%) |
Jul 05, 2022 | 3.760 | 3.950 | 3.630 | 3.930 | 2,650,201 | +0.18(+4.80%) |
Jul 01, 2022 | 3.730 | 3.840 | 3.670 | 3.750 | 2,373,456 | -0.05(-1.32%) |
Jun 30, 2022 | 3.930 | 3.930 | 3.740 | 3.800 | 2,748,589 | -0.16(-4.04%) |
Jun 29, 2022 | 4.020 | 4.055 | 3.880 | 3.960 | 4,177,018 | -0.06(-1.49%) |
Jun 28, 2022 | 4.180 | 4.240 | 3.950 | 4.020 | 2,085,735 | -0.18(-4.29%) |
Jun 27, 2022 | 4.100 | 4.260 | 3.930 | 4.200 | 3,238,850 | +0.17(+4.22%) |
Jun 24, 2022 | 4.200 | 4.260 | 3.980 | 4.030 | 24,401,986 | -0.13(-3.12%) |
Jun 23, 2022 | 3.900 | 4.175 | 3.840 | 4.160 | 3,588,876 | +0.32(+8.33%) |
Jun 22, 2022 | 3.610 | 3.950 | 3.580 | 3.840 | 2,564,952 | +0.17(+4.63%) |
Jun 21, 2022 | 3.420 | 3.790 | 3.420 | 3.670 | 4,569,754 | +0.20(+5.76%) |
Jun 17, 2022 | 3.270 | 3.570 | 3.260 | 3.470 | 5,606,883 | +0.23(+7.10%) |
Jun 16, 2022 | 3.270 | 3.310 | 3.110 | 3.240 | 2,144,449 | -0.12(-3.57%) |
Jun 15, 2022 | 3.270 | 3.405 | 3.225 | 3.360 | 2,637,176 | +0.09(+2.75%) |
Jun 14, 2022 | 3.210 | 3.350 | 3.120 | 3.270 | 2,277,303 | +0.10(+3.15%) |
Jun 13, 2022 | 3.230 | 3.250 | 3.020 | 3.170 | 3,024,321 | -0.15(-4.52%) |
Jun 10, 2022 | 3.440 | 3.480 | 3.280 | 3.320 | 1,764,803 | -0.19(-5.41%) |
Jun 09, 2022 | 3.700 | 3.750 | 3.500 | 3.510 | 1,848,131 | -0.21(-5.65%) |
Jun 08, 2022 | 3.640 | 3.830 | 3.609 | 3.720 | 2,009,383 | +0.08(+2.20%) |
Jun 07, 2022 | 3.530 | 3.655 | 3.490 | 3.640 | 2,324,012 | +0.09(+2.54%) |
Jun 06, 2022 | 3.710 | 3.760 | 3.470 | 3.550 | 2,049,243 | -0.08(-2.20%) |
Jun 03, 2022 | 3.650 | 3.770 | 3.580 | 3.630 | 2,285,537 | -0.03(-0.82%) |
Jun 02, 2022 | 3.530 | 3.710 | 3.440 | 3.660 | 2,358,385 | +0.11(+3.10%) |