Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.420 | 4.510 | 4.390 | 4.400 | 1,713,381 | +0.01(+0.23%) |
Aug 30, 2022 | 4.300 | 4.410 | 4.295 | 4.390 | 1,538,830 | +0.12(+2.81%) |
Aug 29, 2022 | 4.320 | 4.330 | 4.230 | 4.270 | 733,075 | -0.07(-1.61%) |
Aug 26, 2022 | 4.630 | 4.635 | 4.340 | 4.340 | 895,040 | -0.29(-6.26%) |
Aug 25, 2022 | 4.530 | 4.630 | 4.485 | 4.630 | 853,544 | +0.10(+2.21%) |
Aug 24, 2022 | 4.530 | 4.560 | 4.430 | 4.530 | 1,045,073 | -0.03(-0.66%) |
Aug 23, 2022 | 4.560 | 4.690 | 4.560 | 4.560 | 1,015,683 | +0.02(+0.44%) |
Aug 22, 2022 | 4.610 | 4.670 | 4.430 | 4.540 | 1,930,861 | -0.10(-2.16%) |
Aug 19, 2022 | 4.860 | 4.870 | 4.630 | 4.640 | 1,706,766 | -0.23(-4.72%) |
Aug 18, 2022 | 4.890 | 4.920 | 4.835 | 4.870 | 607,929 | -0.04(-0.81%) |
Aug 17, 2022 | 5.110 | 5.110 | 4.880 | 4.910 | 1,018,466 | -0.26(-5.03%) |
Aug 16, 2022 | 5.330 | 5.330 | 5.140 | 5.170 | 915,206 | -0.15(-2.82%) |
Aug 15, 2022 | 5.340 | 5.390 | 5.205 | 5.320 | 989,373 | -0.08(-1.48%) |
Aug 12, 2022 | 5.310 | 5.450 | 5.250 | 5.400 | 1,231,193 | +0.11(+2.08%) |
Aug 11, 2022 | 5.350 | 5.490 | 5.260 | 5.290 | 1,818,621 | -0.02(-0.38%) |
Aug 10, 2022 | 5.060 | 5.370 | 5.030 | 5.310 | 2,427,115 | +0.28(+5.57%) |
Aug 09, 2022 | 4.920 | 5.125 | 4.736 | 5.030 | 3,118,287 | +0.37(+7.94%) |
Aug 08, 2022 | 4.640 | 4.715 | 4.630 | 4.660 | 2,451,614 | +0.04(+0.87%) |
Aug 05, 2022 | 4.620 | 4.740 | 4.550 | 4.620 | 1,367,547 | -0.06(-1.28%) |
Aug 04, 2022 | 4.880 | 4.900 | 4.660 | 4.680 | 793,036 | -0.18(-3.70%) |
Aug 03, 2022 | 4.760 | 4.920 | 4.760 | 4.860 | 2,273,456 | +0.11(+2.32%) |
Aug 02, 2022 | 4.760 | 4.880 | 4.750 | 4.750 | 670,153 | -0.03(-0.63%) |
Aug 01, 2022 | 4.810 | 4.950 | 4.740 | 4.780 | 1,539,727 | -0.04(-0.83%) |
Jul 29, 2022 | 4.810 | 4.880 | 4.735 | 4.820 | 1,356,568 | +0.01(+0.21%) |
Jul 28, 2022 | 4.910 | 4.940 | 4.750 | 4.810 | 822,933 | -0.09(-1.84%) |
Jul 27, 2022 | 4.900 | 4.960 | 4.820 | 4.900 | 770,233 | +0.02(+0.41%) |
Jul 26, 2022 | 4.830 | 4.940 | 4.797 | 4.880 | 951,359 | +0.04(+0.83%) |
Jul 25, 2022 | 4.760 | 4.890 | 4.745 | 4.840 | 815,518 | +0.05(+1.04%) |
Jul 22, 2022 | 4.830 | 4.950 | 4.770 | 4.790 | 1,287,264 | +0.00(+0.00%) |
Jul 21, 2022 | 4.730 | 4.790 | 4.605 | 4.790 | 1,216,130 | +0.00(+0.00%) |
Jul 20, 2022 | 4.870 | 4.915 | 4.665 | 4.790 | 1,619,273 | -0.12(-2.44%) |
Jul 19, 2022 | 4.630 | 4.910 | 4.590 | 4.910 | 1,338,546 | +0.34(+7.44%) |
Jul 18, 2022 | 4.560 | 4.670 | 4.520 | 4.570 | 1,352,559 | +0.05(+1.11%) |
Jul 15, 2022 | 4.480 | 4.560 | 4.270 | 4.520 | 1,151,761 | +0.12(+2.73%) |
Jul 14, 2022 | 4.250 | 4.395 | 4.170 | 4.400 | 1,863,802 | +0.08(+1.85%) |
Jul 13, 2022 | 4.250 | 4.360 | 4.230 | 4.320 | 2,097,217 | +0.03(+0.70%) |
Jul 12, 2022 | 4.040 | 4.340 | 4.019 | 4.290 | 2,727,944 | +0.21(+5.15%) |
Jul 11, 2022 | 4.310 | 4.340 | 4.050 | 4.080 | 1,680,959 | -0.25(-5.77%) |
Jul 08, 2022 | 4.350 | 4.510 | 4.320 | 4.330 | 1,235,400 | -0.01(-0.23%) |
Jul 07, 2022 | 4.420 | 4.480 | 4.260 | 4.340 | 2,110,662 | -0.07(-1.59%) |
Jul 06, 2022 | 4.680 | 4.760 | 4.380 | 4.410 | 1,021,608 | -0.33(-6.96%) |
Jul 05, 2022 | 4.460 | 4.740 | 4.330 | 4.740 | 2,358,984 | +0.21(+4.64%) |
Jul 01, 2022 | 4.510 | 4.550 | 4.380 | 4.530 | 1,375,534 | -0.01(-0.22%) |
Jun 30, 2022 | 4.880 | 4.925 | 4.500 | 4.540 | 1,934,851 | -0.42(-8.47%) |
Jun 29, 2022 | 4.780 | 4.980 | 4.730 | 4.960 | 1,815,176 | +0.20(+4.20%) |
Jun 28, 2022 | 4.850 | 5.000 | 4.730 | 4.760 | 1,549,672 | -0.07(-1.45%) |
Jun 27, 2022 | 4.820 | 4.890 | 4.750 | 4.830 | 1,074,220 | +0.04(+0.84%) |
Jun 24, 2022 | 4.920 | 5.060 | 4.790 | 4.790 | 2,195,057 | -0.01(-0.21%) |
Jun 23, 2022 | 4.750 | 4.820 | 4.730 | 4.800 | 2,263,352 | +0.05(+1.05%) |
Jun 22, 2022 | 4.720 | 4.850 | 4.701 | 4.750 | 916,207 | +0.00(+0.00%) |
Jun 21, 2022 | 4.820 | 4.870 | 4.745 | 4.750 | 1,048,899 | +0.00(+0.00%) |
Jun 17, 2022 | 4.680 | 4.850 | 4.680 | 4.750 | 2,043,352 | +0.09(+1.93%) |
Jun 16, 2022 | 4.710 | 4.750 | 4.535 | 4.660 | 3,005,948 | -0.17(-3.52%) |
Jun 15, 2022 | 4.740 | 4.870 | 4.730 | 4.830 | 1,714,159 | +0.13(+2.77%) |
Jun 14, 2022 | 4.740 | 4.760 | 4.435 | 4.700 | 3,170,249 | -0.04(-0.84%) |
Jun 13, 2022 | 5.090 | 5.090 | 4.730 | 4.740 | 3,670,030 | -0.47(-9.02%) |
Jun 10, 2022 | 5.090 | 5.275 | 5.040 | 5.210 | 1,680,524 | +0.00(+0.00%) |
Jun 09, 2022 | 5.260 | 5.450 | 5.200 | 5.210 | 1,884,268 | -0.09(-1.70%) |
Jun 08, 2022 | 5.530 | 5.560 | 5.280 | 5.300 | 4,209,566 | -0.27(-4.85%) |
Jun 07, 2022 | 5.500 | 5.600 | 5.440 | 5.570 | 817,970 | +0.02(+0.36%) |
Jun 06, 2022 | 5.650 | 5.650 | 5.535 | 5.550 | 1,211,723 | -0.06(-1.07%) |
Jun 03, 2022 | 5.720 | 5.740 | 5.580 | 5.610 | 989,106 | -0.14(-2.43%) |
Jun 02, 2022 | 5.680 | 5.760 | 5.575 | 5.750 | 1,258,510 | +0.07(+1.23%) |