Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.510 | 4.510 | 4.430 | 4.490 | 150,194 | -0.02(-0.44%) |
Aug 30, 2022 | 4.580 | 4.580 | 4.370 | 4.510 | 174,000 | -0.07(-1.53%) |
Aug 29, 2022 | 4.520 | 4.645 | 4.500 | 4.580 | 131,106 | -0.02(-0.43%) |
Aug 26, 2022 | 4.760 | 4.760 | 4.570 | 4.600 | 153,782 | -0.16(-3.36%) |
Aug 25, 2022 | 4.650 | 4.770 | 4.640 | 4.760 | 133,403 | +0.10(+2.15%) |
Aug 24, 2022 | 4.700 | 4.772 | 4.640 | 4.660 | 162,192 | -0.04(-0.85%) |
Aug 23, 2022 | 4.820 | 4.900 | 4.690 | 4.700 | 320,180 | -0.13(-2.69%) |
Aug 22, 2022 | 4.630 | 4.840 | 4.630 | 4.830 | 295,661 | +0.14(+2.99%) |
Aug 19, 2022 | 4.730 | 4.780 | 4.665 | 4.690 | 477,196 | -0.07(-1.47%) |
Aug 18, 2022 | 4.590 | 4.830 | 4.560 | 4.760 | 212,289 | +0.15(+3.25%) |
Aug 17, 2022 | 4.670 | 4.760 | 4.580 | 4.610 | 263,970 | -0.11(-2.33%) |
Aug 16, 2022 | 4.740 | 4.810 | 4.670 | 4.720 | 331,568 | -0.08(-1.67%) |
Aug 15, 2022 | 4.850 | 4.885 | 4.770 | 4.800 | 175,609 | -0.07(-1.44%) |
Aug 12, 2022 | 4.830 | 4.949 | 4.790 | 4.870 | 177,807 | +0.04(+0.83%) |
Aug 11, 2022 | 4.830 | 5.090 | 4.770 | 4.830 | 361,471 | -0.19(-3.78%) |
Aug 10, 2022 | 4.950 | 5.110 | 4.890 | 5.020 | 254,449 | +0.17(+3.51%) |
Aug 09, 2022 | 5.000 | 5.000 | 4.765 | 4.850 | 254,189 | -0.15(-3.00%) |
Aug 08, 2022 | 5.030 | 5.140 | 5.000 | 5.000 | 184,626 | -0.05(-0.99%) |
Aug 05, 2022 | 5.030 | 5.120 | 4.970 | 5.050 | 207,075 | -0.02(-0.39%) |
Aug 04, 2022 | 5.010 | 5.210 | 5.010 | 5.070 | 405,936 | +0.06(+1.20%) |
Aug 03, 2022 | 5.020 | 5.190 | 5.000 | 5.010 | 341,094 | -0.04(-0.79%) |
Aug 02, 2022 | 5.040 | 5.120 | 4.990 | 5.050 | 132,908 | +0.00(+0.00%) |
Aug 01, 2022 | 5.040 | 5.120 | 4.970 | 5.050 | 198,695 | +0.01(+0.20%) |
Jul 29, 2022 | 4.950 | 5.080 | 4.910 | 5.040 | 235,041 | +0.13(+2.65%) |
Jul 28, 2022 | 4.750 | 4.970 | 4.740 | 4.910 | 214,235 | +0.15(+3.15%) |
Jul 27, 2022 | 4.760 | 4.880 | 4.705 | 4.760 | 121,956 | +0.04(+0.85%) |
Jul 26, 2022 | 4.670 | 4.720 | 4.610 | 4.720 | 165,187 | +0.01(+0.21%) |
Jul 25, 2022 | 4.800 | 4.815 | 4.690 | 4.710 | 130,245 | -0.09(-1.87%) |
Jul 22, 2022 | 4.800 | 4.845 | 4.749 | 4.800 | 126,416 | -0.01(-0.21%) |
Jul 21, 2022 | 4.890 | 4.890 | 4.760 | 4.810 | 216,102 | -0.07(-1.43%) |
Jul 20, 2022 | 4.800 | 4.940 | 4.800 | 4.880 | 133,571 | +0.04(+0.83%) |
Jul 19, 2022 | 4.850 | 4.940 | 4.740 | 4.840 | 232,672 | +0.02(+0.41%) |
Jul 18, 2022 | 4.940 | 5.030 | 4.805 | 4.820 | 122,305 | -0.09(-1.83%) |
Jul 15, 2022 | 5.040 | 5.080 | 4.890 | 4.910 | 171,637 | -0.11(-2.19%) |
Jul 14, 2022 | 5.030 | 5.080 | 4.950 | 5.020 | 154,818 | -0.07(-1.38%) |
Jul 13, 2022 | 5.050 | 5.190 | 5.025 | 5.090 | 212,684 | -0.06(-1.17%) |
Jul 12, 2022 | 5.190 | 5.300 | 5.085 | 5.150 | 700,113 | -0.07(-1.34%) |
Jul 11, 2022 | 5.110 | 5.280 | 5.110 | 5.220 | 677,618 | +0.08(+1.56%) |
Jul 08, 2022 | 4.820 | 5.235 | 4.820 | 5.140 | 633,137 | +0.27(+5.54%) |
Jul 07, 2022 | 4.770 | 4.970 | 4.760 | 4.870 | 667,935 | +0.11(+2.31%) |
Jul 06, 2022 | 4.740 | 4.876 | 4.560 | 4.760 | 617,519 | +0.00(+0.00%) |
Jul 05, 2022 | 4.470 | 4.848 | 4.445 | 4.760 | 740,180 | +0.23(+5.08%) |
Jul 01, 2022 | 4.980 | 5.070 | 4.505 | 4.530 | 1,037,679 | -0.51(-10.12%) |
Jun 30, 2022 | 4.990 | 5.120 | 4.940 | 5.040 | 673,334 | -0.11(-2.14%) |
Jun 29, 2022 | 5.110 | 5.290 | 4.970 | 5.150 | 776,949 | +0.04(+0.78%) |
Jun 28, 2022 | 5.130 | 5.260 | 5.040 | 5.110 | 624,284 | -0.03(-0.58%) |
Jun 27, 2022 | 5.010 | 5.290 | 4.960 | 5.140 | 911,914 | +0.12(+2.39%) |
Jun 24, 2022 | 4.850 | 5.250 | 4.840 | 5.020 | 6,977,621 | +0.20(+4.15%) |
Jun 23, 2022 | 4.820 | 4.860 | 4.690 | 4.820 | 698,050 | +0.03(+0.63%) |
Jun 22, 2022 | 4.800 | 4.900 | 4.720 | 4.790 | 939,602 | +0.01(+0.21%) |
Jun 21, 2022 | 4.420 | 4.880 | 4.410 | 4.780 | 856,185 | +0.39(+8.88%) |
Jun 17, 2022 | 4.240 | 4.420 | 4.220 | 4.390 | 848,784 | +0.15(+3.54%) |
Jun 16, 2022 | 4.410 | 4.480 | 4.170 | 4.240 | 725,209 | -0.21(-4.72%) |
Jun 15, 2022 | 4.290 | 4.520 | 4.260 | 4.450 | 658,456 | +0.17(+3.97%) |
Jun 14, 2022 | 4.370 | 4.410 | 4.220 | 4.280 | 512,362 | -0.09(-2.06%) |
Jun 13, 2022 | 4.480 | 4.535 | 4.335 | 4.370 | 571,073 | -0.24(-5.21%) |
Jun 10, 2022 | 4.560 | 4.660 | 4.545 | 4.610 | 401,754 | -0.04(-0.86%) |
Jun 09, 2022 | 4.570 | 4.750 | 4.510 | 4.650 | 603,646 | +0.07(+1.53%) |
Jun 08, 2022 | 4.550 | 4.625 | 4.480 | 4.580 | 438,682 | -0.02(-0.43%) |
Jun 07, 2022 | 4.330 | 4.700 | 4.310 | 4.600 | 778,538 | +0.26(+5.99%) |
Jun 06, 2022 | 4.450 | 4.500 | 4.340 | 4.340 | 598,085 | -0.10(-2.25%) |
Jun 03, 2022 | 4.540 | 4.540 | 4.325 | 4.440 | 694,222 | -0.14(-3.06%) |
Jun 02, 2022 | 4.620 | 4.770 | 4.570 | 4.580 | 742,462 | -0.05(-1.08%) |