Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.027 | 5.047 | 4.987 | 4.987 | 2,114,436 | -0.01(-0.20%) |
Aug 30, 2022 | 5.107 | 5.107 | 4.997 | 4.997 | 1,994,893 | -0.01(-0.20%) |
Aug 29, 2022 | 4.968 | 5.017 | 4.968 | 5.007 | 2,855,139 | -0.03(-0.59%) |
Aug 26, 2022 | 5.167 | 5.196 | 5.037 | 5.037 | 2,051,045 | -0.14(-2.69%) |
Aug 25, 2022 | 5.147 | 5.177 | 5.119 | 5.177 | 811,526 | +0.02(+0.39%) |
Aug 24, 2022 | 5.177 | 5.216 | 5.147 | 5.157 | 1,296,578 | -0.01(-0.19%) |
Aug 23, 2022 | 5.177 | 5.187 | 5.137 | 5.167 | 1,993,532 | +0.00(+0.00%) |
Aug 22, 2022 | 5.196 | 5.196 | 5.137 | 5.167 | 2,319,025 | -0.14(-2.63%) |
Aug 19, 2022 | 5.376 | 5.386 | 5.296 | 5.306 | 1,160,754 | -0.10(-1.84%) |
Aug 18, 2022 | 5.406 | 5.445 | 5.396 | 5.406 | 1,531,339 | -0.07(-1.27%) |
Aug 17, 2022 | 5.455 | 5.500 | 5.445 | 5.475 | 2,020,593 | +0.02(+0.36%) |
Aug 16, 2022 | 5.455 | 5.465 | 5.420 | 5.455 | 1,480,680 | -0.03(-0.54%) |
Aug 15, 2022 | 5.485 | 5.505 | 5.455 | 5.485 | 1,364,377 | +0.00(+0.00%) |
Aug 12, 2022 | 5.406 | 5.515 | 5.391 | 5.485 | 4,793,302 | +0.08(+1.47%) |
Aug 11, 2022 | 5.465 | 5.465 | 5.406 | 5.406 | 1,255,824 | -0.04(-0.73%) |
Aug 10, 2022 | 5.406 | 5.455 | 5.406 | 5.445 | 1,666,349 | +0.10(+1.86%) |
Aug 09, 2022 | 5.376 | 5.396 | 5.346 | 5.346 | 2,524,739 | -0.06(-1.10%) |
Aug 08, 2022 | 5.415 | 5.425 | 5.351 | 5.406 | 3,028,022 | -0.05(-0.91%) |
Aug 05, 2022 | 5.455 | 5.485 | 5.425 | 5.455 | 1,311,025 | -0.02(-0.36%) |
Aug 04, 2022 | 5.455 | 5.480 | 5.440 | 5.475 | 1,827,672 | +0.01(+0.18%) |
Aug 03, 2022 | 5.376 | 5.475 | 5.361 | 5.465 | 2,513,853 | +0.12(+2.23%) |
Aug 02, 2022 | 5.326 | 5.415 | 5.296 | 5.346 | 3,198,094 | +0.01(+0.19%) |
Aug 01, 2022 | 5.316 | 5.376 | 5.271 | 5.336 | 2,783,229 | +0.06(+1.13%) |
Jul 29, 2022 | 5.276 | 5.306 | 5.246 | 5.276 | 3,821,966 | +0.06(+1.15%) |
Jul 28, 2022 | 5.157 | 5.236 | 5.137 | 5.216 | 3,948,510 | +0.08(+1.55%) |
Jul 27, 2022 | 5.017 | 5.147 | 5.007 | 5.137 | 3,564,521 | +0.19(+3.82%) |
Jul 26, 2022 | 5.017 | 5.047 | 4.928 | 4.948 | 5,479,442 | -0.21(-4.05%) |
Jul 25, 2022 | 5.167 | 5.196 | 5.112 | 5.157 | 3,319,978 | +0.04(+0.78%) |
Jul 22, 2022 | 5.127 | 5.166 | 5.097 | 5.117 | 1,838,753 | -0.07(-1.34%) |
Jul 21, 2022 | 5.107 | 5.196 | 5.077 | 5.187 | 3,009,614 | +0.14(+2.76%) |
Jul 20, 2022 | 5.127 | 5.127 | 4.977 | 5.047 | 5,936,978 | -0.12(-2.31%) |
Jul 19, 2022 | 5.097 | 5.167 | 5.087 | 5.167 | 2,824,631 | +0.13(+2.57%) |
Jul 18, 2022 | 5.077 | 5.122 | 5.017 | 5.037 | 2,799,617 | +0.01(+0.20%) |
Jul 15, 2022 | 4.958 | 5.027 | 4.918 | 5.027 | 3,124,100 | +0.04(+0.80%) |
Jul 14, 2022 | 4.987 | 4.987 | 4.918 | 4.987 | 4,542,702 | -0.10(-1.96%) |
Jul 13, 2022 | 4.997 | 5.117 | 4.997 | 5.087 | 3,545,369 | -0.01(-0.20%) |
Jul 12, 2022 | 5.127 | 5.157 | 5.087 | 5.097 | 3,128,507 | -0.03(-0.58%) |
Jul 11, 2022 | 5.147 | 5.177 | 5.107 | 5.127 | 3,529,128 | -0.11(-2.09%) |
Jul 08, 2022 | 5.316 | 5.326 | 5.216 | 5.236 | 4,524,022 | -0.20(-3.66%) |
Jul 07, 2022 | 5.376 | 5.435 | 5.346 | 5.435 | 3,304,547 | +0.10(+1.87%) |
Jul 06, 2022 | 5.286 | 5.366 | 5.286 | 5.336 | 3,569,005 | +0.05(+0.94%) |
Jul 05, 2022 | 5.216 | 5.286 | 5.177 | 5.286 | 2,637,124 | -0.10(-1.85%) |
Jul 01, 2022 | 5.326 | 5.406 | 5.306 | 5.386 | 1,469,193 | +0.10(+1.88%) |
Jun 30, 2022 | 5.246 | 5.326 | 5.211 | 5.286 | 2,526,353 | -0.03(-0.56%) |
Jun 29, 2022 | 5.296 | 5.336 | 5.246 | 5.316 | 3,145,003 | +0.02(+0.38%) |
Jun 28, 2022 | 5.415 | 5.415 | 5.291 | 5.296 | 3,701,312 | -0.13(-2.39%) |
Jun 27, 2022 | 5.445 | 5.475 | 5.406 | 5.425 | 3,051,768 | -0.04(-0.73%) |
Jun 24, 2022 | 5.386 | 5.515 | 5.371 | 5.465 | 2,636,589 | +0.07(+1.29%) |
Jun 23, 2022 | 5.356 | 5.413 | 5.356 | 5.396 | 2,132,880 | +0.09(+1.69%) |
Jun 22, 2022 | 5.286 | 5.381 | 5.236 | 5.306 | 5,186,436 | -0.16(-2.91%) |
Jun 21, 2022 | 5.336 | 5.515 | 5.336 | 5.465 | 3,880,111 | +0.28(+5.37%) |
Jun 17, 2022 | 5.177 | 5.276 | 5.152 | 5.187 | 11,180,360 | -0.11(-2.07%) |
Jun 16, 2022 | 5.346 | 5.371 | 5.276 | 5.296 | 4,699,791 | -0.30(-5.34%) |
Jun 15, 2022 | 5.585 | 5.654 | 5.520 | 5.595 | 4,415,306 | -0.03(-0.53%) |
Jun 14, 2022 | 5.555 | 5.644 | 5.555 | 5.625 | 2,422,145 | +0.10(+1.80%) |
Jun 13, 2022 | 5.555 | 5.600 | 5.525 | 5.525 | 3,925,657 | -0.15(-2.63%) |
Jun 10, 2022 | 5.734 | 5.774 | 5.664 | 5.674 | 3,277,265 | -0.19(-3.23%) |
Jun 09, 2022 | 5.923 | 5.963 | 5.844 | 5.863 | 3,336,885 | -0.08(-1.34%) |
Jun 08, 2022 | 5.983 | 6.008 | 5.933 | 5.943 | 2,188,413 | -0.04(-0.67%) |
Jun 07, 2022 | 5.923 | 6.003 | 5.888 | 5.983 | 2,506,886 | -0.01(-0.17%) |
Jun 06, 2022 | 6.043 | 6.073 | 5.983 | 5.993 | 2,212,583 | -0.02(-0.33%) |
Jun 03, 2022 | 6.082 | 6.117 | 6.013 | 6.013 | 1,965,159 | -0.13(-2.11%) |
Jun 02, 2022 | 6.063 | 6.152 | 6.033 | 6.142 | 2,355,937 | +0.14(+2.32%) |