Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 18, 2022 | 4.950 | 0 | +0.35(+7.61%) | |||
Aug 17, 2022 | 5.000 | 5.000 | 4.560 | 4.600 | 188,554 | -0.24(-4.96%) |
Aug 16, 2022 | 5.350 | 5.370 | 4.790 | 4.840 | 48,876 | -0.45(-8.51%) |
Aug 15, 2022 | 5.250 | 5.460 | 5.120 | 5.290 | 36,903 | +0.05(+0.95%) |
Aug 12, 2022 | 5.330 | 5.446 | 5.165 | 5.240 | 35,103 | -0.20(-3.68%) |
Aug 11, 2022 | 6.000 | 6.080 | 5.270 | 5.440 | 91,333 | -0.55(-9.18%) |
Aug 10, 2022 | 5.890 | 6.080 | 5.711 | 5.990 | 49,047 | +0.09(+1.53%) |
Aug 09, 2022 | 5.780 | 6.000 | 5.779 | 5.900 | 52,116 | -0.18(-2.96%) |
Aug 08, 2022 | 5.720 | 6.080 | 5.700 | 6.080 | 210,921 | +0.31(+5.37%) |
Aug 05, 2022 | 5.100 | 5.770 | 5.100 | 5.770 | 331,341 | +0.67(+13.14%) |
Aug 04, 2022 | 4.810 | 5.170 | 4.647 | 5.100 | 61,014 | +0.24(+4.94%) |
Aug 03, 2022 | 4.710 | 4.970 | 4.660 | 4.860 | 19,755 | +0.08(+1.67%) |
Aug 02, 2022 | 4.920 | 5.050 | 4.660 | 4.780 | 48,750 | -0.26(-5.16%) |
Aug 01, 2022 | 4.860 | 5.050 | 4.630 | 5.040 | 59,607 | +0.18(+3.70%) |
Jul 29, 2022 | 4.830 | 4.860 | 4.600 | 4.860 | 30,113 | +0.04(+0.83%) |
Jul 28, 2022 | 4.690 | 4.820 | 4.351 | 4.820 | 20,710 | +0.21(+4.56%) |
Jul 27, 2022 | 4.460 | 4.725 | 4.250 | 4.610 | 14,744 | +0.28(+6.47%) |
Jul 26, 2022 | 4.220 | 4.530 | 4.220 | 4.330 | 27,001 | +0.05(+1.17%) |
Jul 25, 2022 | 4.376 | 4.376 | 4.250 | 4.280 | 22,640 | -0.12(-2.73%) |
Jul 22, 2022 | 4.580 | 4.580 | 4.400 | 4.400 | 11,342 | -0.18(-3.93%) |
Jul 21, 2022 | 4.730 | 4.830 | 4.510 | 4.580 | 24,014 | -0.27(-5.57%) |
Jul 20, 2022 | 4.410 | 4.850 | 4.410 | 4.850 | 57,058 | +0.35(+7.78%) |
Jul 19, 2022 | 4.499 | 4.600 | 4.434 | 4.500 | 14,662 | -0.09(-1.96%) |
Jul 18, 2022 | 4.570 | 4.712 | 4.480 | 4.590 | 12,556 | +0.03(+0.66%) |
Jul 15, 2022 | 4.740 | 5.000 | 4.560 | 4.560 | 78,942 | -0.19(-4.00%) |
Jul 14, 2022 | 4.270 | 4.760 | 4.270 | 4.750 | 104,092 | +0.38(+8.70%) |
Jul 13, 2022 | 4.140 | 4.520 | 4.140 | 4.370 | 62,076 | +0.12(+2.82%) |
Jul 12, 2022 | 4.200 | 4.390 | 4.110 | 4.250 | 34,351 | -0.17(-3.85%) |
Jul 11, 2022 | 4.640 | 4.660 | 4.420 | 4.420 | 32,340 | -0.20(-4.33%) |
Jul 08, 2022 | 4.260 | 4.720 | 4.260 | 4.620 | 108,783 | +0.39(+9.22%) |
Jul 07, 2022 | 4.090 | 4.280 | 4.010 | 4.230 | 48,273 | +0.21(+5.22%) |
Jul 06, 2022 | 3.940 | 4.085 | 3.900 | 4.020 | 23,495 | +0.03(+0.75%) |
Jul 05, 2022 | 3.900 | 4.000 | 3.760 | 3.990 | 40,919 | +0.03(+0.76%) |
Jul 01, 2022 | 4.150 | 4.240 | 3.950 | 3.960 | 59,714 | -0.24(-5.71%) |
Jun 30, 2022 | 4.290 | 4.400 | 4.200 | 4.200 | 18,079 | -0.07(-1.64%) |
Jun 29, 2022 | 4.270 | 4.480 | 4.270 | 4.270 | 34,488 | +0.00(+0.00%) |
Jun 28, 2022 | 4.300 | 4.450 | 4.270 | 4.270 | 17,947 | -0.11(-2.51%) |
Jun 27, 2022 | 4.410 | 4.420 | 4.360 | 4.380 | 12,868 | -0.06(-1.35%) |
Jun 24, 2022 | 4.460 | 4.460 | 4.353 | 4.440 | 15,257 | -0.03(-0.67%) |
Jun 23, 2022 | 4.400 | 4.520 | 4.350 | 4.470 | 16,538 | +0.01(+0.22%) |
Jun 22, 2022 | 4.300 | 4.689 | 4.300 | 4.460 | 96,414 | +0.08(+1.83%) |
Jun 21, 2022 | 4.290 | 4.410 | 4.200 | 4.380 | 37,853 | +0.24(+5.80%) |
Jun 17, 2022 | 4.210 | 4.330 | 4.090 | 4.140 | 76,502 | -0.02(-0.48%) |
Jun 16, 2022 | 4.150 | 4.365 | 4.060 | 4.160 | 32,849 | +0.01(+0.24%) |
Jun 15, 2022 | 3.990 | 4.210 | 3.990 | 4.150 | 34,036 | +0.14(+3.49%) |
Jun 14, 2022 | 4.080 | 4.270 | 3.930 | 4.010 | 29,031 | -0.11(-2.67%) |
Jun 13, 2022 | 4.250 | 4.280 | 3.900 | 4.120 | 95,496 | -0.17(-3.96%) |
Jun 10, 2022 | 4.440 | 4.486 | 4.290 | 4.290 | 41,098 | -0.24(-5.30%) |
Jun 09, 2022 | 4.740 | 4.740 | 4.520 | 4.530 | 36,893 | -0.25(-5.23%) |
Jun 08, 2022 | 4.930 | 4.965 | 4.780 | 4.780 | 38,531 | -0.17(-3.43%) |
Jun 07, 2022 | 5.120 | 5.120 | 4.910 | 4.950 | 37,463 | -0.13(-2.56%) |
Jun 06, 2022 | 5.330 | 5.330 | 5.071 | 5.080 | 51,816 | -0.30(-5.58%) |
Jun 03, 2022 | 5.310 | 5.470 | 5.110 | 5.380 | 24,578 | +0.02(+0.37%) |
Jun 02, 2022 | 5.270 | 5.490 | 5.016 | 5.360 | 52,705 | +0.06(+1.13%) |