Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.350 | 4.380 | 4.100 | 4.280 | 1,387,520 | +0.01(+0.23%) |
Aug 30, 2022 | 4.300 | 4.410 | 4.140 | 4.270 | 1,470,009 | +0.04(+0.95%) |
Aug 29, 2022 | 4.200 | 4.460 | 4.140 | 4.230 | 1,402,031 | -0.07(-1.63%) |
Aug 26, 2022 | 4.650 | 4.700 | 4.270 | 4.300 | 1,962,346 | -0.32(-6.93%) |
Aug 25, 2022 | 4.650 | 4.720 | 4.480 | 4.620 | 1,416,985 | +0.06(+1.32%) |
Aug 24, 2022 | 4.390 | 4.680 | 4.330 | 4.560 | 1,633,719 | +0.21(+4.83%) |
Aug 23, 2022 | 4.330 | 4.600 | 4.230 | 4.350 | 1,793,115 | +0.04(+0.93%) |
Aug 22, 2022 | 4.540 | 4.560 | 4.280 | 4.310 | 1,641,803 | -0.33(-7.11%) |
Aug 19, 2022 | 4.810 | 4.930 | 4.600 | 4.640 | 1,966,395 | -0.55(-10.60%) |
Aug 18, 2022 | 5.150 | 5.230 | 5.030 | 5.190 | 1,674,711 | +0.10(+1.96%) |
Aug 17, 2022 | 5.480 | 5.480 | 5.030 | 5.090 | 2,601,092 | -0.49(-8.78%) |
Aug 16, 2022 | 5.930 | 6.033 | 5.505 | 5.580 | 3,112,833 | -0.39(-6.53%) |
Aug 15, 2022 | 5.930 | 6.180 | 5.890 | 5.970 | 2,287,274 | -0.05(-0.83%) |
Aug 12, 2022 | 5.610 | 6.020 | 5.425 | 6.020 | 3,331,529 | +0.32(+5.61%) |
Aug 11, 2022 | 6.690 | 6.840 | 5.632 | 5.700 | 7,075,514 | -0.28(-4.68%) |
Aug 10, 2022 | 5.000 | 6.010 | 4.902 | 5.980 | 6,412,207 | +1.30(+27.78%) |
Aug 09, 2022 | 4.880 | 4.880 | 4.565 | 4.680 | 1,683,229 | -0.26(-5.26%) |
Aug 08, 2022 | 4.860 | 5.020 | 4.740 | 4.940 | 2,072,373 | +0.28(+6.01%) |
Aug 05, 2022 | 4.390 | 4.720 | 4.390 | 4.660 | 1,561,521 | +0.27(+6.15%) |
Aug 04, 2022 | 4.700 | 5.020 | 4.380 | 4.390 | 2,371,453 | -0.25(-5.39%) |
Aug 03, 2022 | 4.640 | 4.720 | 4.445 | 4.640 | 2,104,075 | +0.11(+2.43%) |
Aug 02, 2022 | 4.260 | 4.650 | 4.230 | 4.530 | 2,317,489 | +0.17(+3.90%) |
Aug 01, 2022 | 4.000 | 4.508 | 3.840 | 4.360 | 2,891,593 | +0.37(+9.27%) |
Jul 29, 2022 | 4.200 | 4.260 | 3.980 | 3.990 | 2,222,748 | -0.21(-5.00%) |
Jul 28, 2022 | 4.110 | 4.295 | 3.910 | 4.200 | 1,999,915 | +0.13(+3.19%) |
Jul 27, 2022 | 3.910 | 4.125 | 3.840 | 4.070 | 2,012,328 | +0.26(+6.82%) |
Jul 26, 2022 | 4.090 | 4.090 | 3.780 | 3.810 | 1,745,827 | -0.25(-6.16%) |
Jul 25, 2022 | 4.280 | 4.300 | 4.060 | 4.060 | 1,005,580 | -0.23(-5.36%) |
Jul 22, 2022 | 4.960 | 4.980 | 4.255 | 4.290 | 1,884,996 | -0.58(-11.82%) |
Jul 21, 2022 | 4.880 | 4.995 | 4.670 | 4.865 | 1,682,810 | -0.04(-0.92%) |
Jul 20, 2022 | 4.870 | 5.110 | 4.770 | 4.910 | 2,836,693 | +0.21(+4.47%) |
Jul 19, 2022 | 4.390 | 4.770 | 4.390 | 4.700 | 3,356,696 | +0.43(+10.07%) |
Jul 18, 2022 | 4.490 | 4.760 | 4.200 | 4.270 | 4,324,939 | +0.01(+0.23%) |
Jul 15, 2022 | 4.280 | 4.408 | 4.152 | 4.260 | 949,896 | +0.06(+1.43%) |
Jul 14, 2022 | 4.090 | 4.240 | 4.010 | 4.200 | 1,127,753 | +0.01(+0.24%) |
Jul 13, 2022 | 4.020 | 4.210 | 3.975 | 4.190 | 1,275,953 | +0.03(+0.72%) |
Jul 12, 2022 | 4.410 | 4.480 | 4.050 | 4.160 | 1,158,088 | -0.31(-6.94%) |
Jul 11, 2022 | 4.500 | 4.600 | 4.360 | 4.470 | 1,825,171 | -0.11(-2.40%) |
Jul 08, 2022 | 4.390 | 4.725 | 4.280 | 4.580 | 1,862,546 | +0.09(+2.00%) |
Jul 07, 2022 | 4.100 | 4.500 | 4.070 | 4.490 | 1,305,503 | +0.44(+10.86%) |
Jul 06, 2022 | 4.270 | 4.330 | 4.030 | 4.050 | 1,008,199 | -0.27(-6.25%) |
Jul 05, 2022 | 3.810 | 4.350 | 3.750 | 4.320 | 1,482,899 | +0.37(+9.37%) |
Jul 01, 2022 | 3.900 | 4.060 | 3.850 | 3.950 | 1,099,287 | +0.03(+0.77%) |
Jun 30, 2022 | 3.980 | 4.079 | 3.840 | 3.920 | 1,182,324 | -0.12(-2.97%) |
Jun 29, 2022 | 4.170 | 4.170 | 3.896 | 4.040 | 1,646,856 | -0.17(-4.04%) |
Jun 28, 2022 | 4.550 | 4.595 | 4.165 | 4.210 | 1,506,120 | -0.32(-7.06%) |
Jun 27, 2022 | 4.930 | 4.960 | 4.500 | 4.530 | 1,349,778 | -0.40(-8.11%) |
Jun 24, 2022 | 4.880 | 5.185 | 4.870 | 4.930 | 1,645,403 | +0.15(+3.14%) |
Jun 23, 2022 | 4.590 | 4.840 | 4.460 | 4.780 | 1,167,789 | +0.21(+4.60%) |
Jun 22, 2022 | 4.660 | 4.845 | 4.530 | 4.570 | 1,132,935 | -0.16(-3.38%) |
Jun 21, 2022 | 4.800 | 5.080 | 4.580 | 4.730 | 1,737,312 | +0.08(+1.72%) |
Jun 17, 2022 | 4.480 | 4.850 | 4.470 | 4.650 | 1,899,801 | +0.20(+4.49%) |
Jun 16, 2022 | 4.330 | 4.490 | 4.059 | 4.450 | 1,876,084 | +0.04(+0.91%) |
Jun 15, 2022 | 4.400 | 4.535 | 4.205 | 4.410 | 1,894,073 | -0.02(-0.45%) |
Jun 14, 2022 | 4.460 | 4.600 | 4.311 | 4.430 | 1,120,851 | -0.03(-0.67%) |
Jun 13, 2022 | 4.400 | 4.680 | 4.281 | 4.460 | 2,267,906 | -0.44(-8.98%) |
Jun 10, 2022 | 4.920 | 5.170 | 4.820 | 4.900 | 1,540,594 | -0.21(-4.11%) |
Jun 09, 2022 | 5.360 | 5.440 | 5.090 | 5.110 | 1,645,341 | -0.35(-6.41%) |
Jun 08, 2022 | 5.400 | 5.719 | 5.350 | 5.460 | 1,002,110 | -0.09(-1.62%) |
Jun 07, 2022 | 5.510 | 5.645 | 5.380 | 5.550 | 1,323,522 | -0.21(-3.65%) |
Jun 06, 2022 | 5.780 | 5.875 | 5.550 | 5.760 | 1,346,786 | +0.19(+3.41%) |
Jun 03, 2022 | 5.680 | 5.690 | 5.410 | 5.570 | 1,382,876 | -0.28(-4.79%) |
Jun 02, 2022 | 5.580 | 6.030 | 5.530 | 5.850 | 1,300,051 | +0.29(+5.22%) |