Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.250 | 4.270 | 4.070 | 4.110 | 1,386,711 | -0.04(-0.96%) |
Aug 30, 2022 | 4.220 | 4.250 | 4.100 | 4.150 | 1,373,349 | -0.04(-0.95%) |
Aug 29, 2022 | 4.240 | 4.350 | 4.170 | 4.190 | 1,742,248 | -0.11(-2.56%) |
Aug 26, 2022 | 4.600 | 4.630 | 4.290 | 4.300 | 1,696,768 | -0.33(-7.13%) |
Aug 25, 2022 | 4.610 | 4.670 | 4.550 | 4.630 | 1,110,401 | +0.07(+1.54%) |
Aug 24, 2022 | 4.600 | 4.635 | 4.530 | 4.560 | 1,257,505 | +0.01(+0.22%) |
Aug 23, 2022 | 4.620 | 4.630 | 4.515 | 4.550 | 1,402,370 | -0.05(-1.09%) |
Aug 22, 2022 | 4.650 | 4.730 | 4.580 | 4.600 | 1,369,583 | -0.10(-2.13%) |
Aug 19, 2022 | 4.750 | 4.765 | 4.680 | 4.700 | 1,440,203 | -0.12(-2.49%) |
Aug 18, 2022 | 4.870 | 4.895 | 4.750 | 4.820 | 1,647,245 | -0.06(-1.23%) |
Aug 17, 2022 | 4.940 | 5.020 | 4.880 | 4.880 | 2,468,922 | -0.16(-3.17%) |
Aug 16, 2022 | 5.090 | 5.160 | 4.950 | 5.040 | 3,366,543 | -0.09(-1.75%) |
Aug 15, 2022 | 5.180 | 5.270 | 5.120 | 5.130 | 2,287,562 | -0.10(-1.91%) |
Aug 12, 2022 | 5.260 | 5.290 | 5.140 | 5.230 | 1,323,607 | -0.02(-0.38%) |
Aug 11, 2022 | 5.550 | 5.655 | 5.230 | 5.250 | 1,707,572 | -0.18(-3.31%) |
Aug 10, 2022 | 5.290 | 5.430 | 5.140 | 5.430 | 1,907,444 | +0.34(+6.68%) |
Aug 09, 2022 | 5.140 | 5.170 | 5.010 | 5.090 | 2,061,547 | -0.14(-2.68%) |
Aug 08, 2022 | 5.640 | 5.640 | 5.130 | 5.230 | 1,938,219 | -0.34(-6.10%) |
Aug 05, 2022 | 5.620 | 5.850 | 5.260 | 5.570 | 1,935,404 | -0.25(-4.30%) |
Aug 04, 2022 | 5.840 | 5.930 | 5.650 | 5.820 | 2,232,320 | -0.01(-0.17%) |
Aug 03, 2022 | 5.700 | 5.870 | 5.700 | 5.830 | 1,168,675 | +0.21(+3.74%) |
Aug 02, 2022 | 5.490 | 5.695 | 5.480 | 5.620 | 1,026,219 | +0.10(+1.81%) |
Aug 01, 2022 | 5.370 | 5.590 | 5.250 | 5.520 | 1,127,154 | +0.12(+2.22%) |
Jul 29, 2022 | 5.510 | 5.550 | 5.330 | 5.400 | 810,651 | -0.15(-2.70%) |
Jul 28, 2022 | 5.570 | 5.630 | 5.335 | 5.550 | 876,262 | +0.00(+0.00%) |
Jul 27, 2022 | 5.410 | 5.590 | 5.330 | 5.550 | 1,080,568 | +0.20(+3.74%) |
Jul 26, 2022 | 5.340 | 5.400 | 5.270 | 5.350 | 687,470 | +0.00(+0.00%) |
Jul 25, 2022 | 5.300 | 5.350 | 5.134 | 5.350 | 1,390,509 | +0.00(+0.00%) |
Jul 22, 2022 | 5.810 | 5.810 | 5.290 | 5.350 | 1,581,787 | -0.43(-7.44%) |
Jul 21, 2022 | 5.770 | 5.840 | 5.710 | 5.780 | 1,384,279 | +0.03(+0.52%) |
Jul 20, 2022 | 5.650 | 5.850 | 5.640 | 5.750 | 2,442,100 | +0.14(+2.50%) |
Jul 19, 2022 | 5.570 | 5.700 | 5.510 | 5.610 | 1,618,462 | +0.14(+2.56%) |
Jul 18, 2022 | 5.720 | 5.810 | 5.460 | 5.470 | 974,742 | -0.21(-3.70%) |
Jul 15, 2022 | 5.640 | 5.750 | 5.470 | 5.680 | 2,409,993 | +0.19(+3.46%) |
Jul 14, 2022 | 5.590 | 5.590 | 5.360 | 5.490 | 1,826,153 | -0.14(-2.49%) |
Jul 13, 2022 | 5.520 | 5.750 | 5.510 | 5.630 | 1,087,372 | +0.01(+0.18%) |
Jul 12, 2022 | 5.650 | 5.745 | 5.420 | 5.620 | 1,404,633 | +0.03(+0.54%) |
Jul 11, 2022 | 5.750 | 5.790 | 5.570 | 5.590 | 1,352,824 | -0.20(-3.45%) |
Jul 08, 2022 | 5.690 | 5.950 | 5.670 | 5.790 | 1,557,345 | -0.04(-0.69%) |
Jul 07, 2022 | 5.350 | 5.890 | 5.270 | 5.830 | 1,680,268 | +0.23(+4.11%) |
Jul 06, 2022 | 5.770 | 5.910 | 5.600 | 5.600 | 1,258,208 | -0.14(-2.44%) |
Jul 05, 2022 | 5.420 | 5.755 | 5.405 | 5.740 | 2,135,093 | +0.26(+4.74%) |
Jul 01, 2022 | 5.310 | 5.490 | 5.210 | 5.480 | 1,412,926 | +0.19(+3.59%) |
Jun 30, 2022 | 5.250 | 5.360 | 5.175 | 5.290 | 996,385 | -0.05(-0.94%) |
Jun 29, 2022 | 5.330 | 5.370 | 5.170 | 5.340 | 1,010,021 | +0.02(+0.38%) |
Jun 28, 2022 | 5.370 | 5.530 | 5.270 | 5.320 | 1,307,205 | -0.16(-2.92%) |
Jun 27, 2022 | 5.530 | 5.605 | 5.350 | 5.480 | 1,524,998 | -0.07(-1.26%) |
Jun 24, 2022 | 5.480 | 5.580 | 5.370 | 5.550 | 2,049,131 | +0.09(+1.65%) |
Jun 23, 2022 | 5.220 | 5.490 | 5.170 | 5.460 | 2,080,194 | +0.29(+5.61%) |
Jun 22, 2022 | 4.810 | 5.225 | 4.670 | 5.170 | 2,341,836 | +0.43(+9.07%) |
Jun 21, 2022 | 4.810 | 4.870 | 4.700 | 4.740 | 2,062,083 | +0.09(+1.94%) |
Jun 17, 2022 | 4.440 | 4.770 | 4.440 | 4.650 | 2,417,346 | +0.22(+4.97%) |
Jun 16, 2022 | 4.510 | 4.540 | 4.345 | 4.430 | 1,828,783 | -0.29(-6.14%) |
Jun 15, 2022 | 4.590 | 4.810 | 4.550 | 4.720 | 1,837,775 | +0.22(+4.89%) |
Jun 14, 2022 | 4.650 | 4.920 | 4.420 | 4.500 | 1,515,824 | -0.10(-2.17%) |
Jun 13, 2022 | 4.540 | 4.750 | 4.534 | 4.600 | 2,544,810 | -0.16(-3.36%) |
Jun 10, 2022 | 4.900 | 5.040 | 4.710 | 4.760 | 1,865,957 | -0.35(-6.85%) |
Jun 09, 2022 | 5.260 | 5.315 | 5.100 | 5.110 | 1,037,833 | -0.19(-3.58%) |
Jun 08, 2022 | 5.220 | 5.360 | 5.180 | 5.300 | 1,343,092 | +0.04(+0.76%) |
Jun 07, 2022 | 4.950 | 5.260 | 4.920 | 5.260 | 1,685,015 | +0.24(+4.78%) |
Jun 06, 2022 | 5.120 | 5.150 | 4.910 | 5.020 | 1,396,966 | +0.01(+0.20%) |
Jun 03, 2022 | 5.050 | 5.170 | 4.960 | 5.010 | 1,429,878 | -0.19(-3.65%) |
Jun 02, 2022 | 4.820 | 5.220 | 4.820 | 5.200 | 1,522,914 | +0.36(+7.44%) |