Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.844 | 3.910 | 3.740 | 3.806 | 24,065 | -0.09(-2.39%) |
Aug 30, 2022 | 3.886 | 3.999 | 3.790 | 3.899 | 17,487 | -0.08(-1.94%) |
Aug 29, 2022 | 3.920 | 4.080 | 3.750 | 3.976 | 36,279 | +0.08(+1.95%) |
Aug 26, 2022 | 3.800 | 4.000 | 3.600 | 3.900 | 47,625 | +0.00(+0.00%) |
Aug 25, 2022 | 4.000 | 3.990 | 3.800 | 3.900 | 33,748 | +0.00(+0.03%) |
Aug 24, 2022 | 4.000 | 4.000 | 3.800 | 3.899 | 19,441 | -0.12(-3.01%) |
Aug 23, 2022 | 4.100 | 4.200 | 3.900 | 4.020 | 22,711 | +0.01(+0.22%) |
Aug 22, 2022 | 4.100 | 4.209 | 4.000 | 4.011 | 10,172 | -0.09(-2.17%) |
Aug 19, 2022 | 4.200 | 4.200 | 4.000 | 4.100 | 5,458 | -0.10(-2.38%) |
Aug 18, 2022 | 4.250 | 4.290 | 4.005 | 4.200 | 19,021 | -0.04(-0.99%) |
Aug 17, 2022 | 4.300 | 4.300 | 4.020 | 4.242 | 17,570 | +0.08(+1.95%) |
Aug 16, 2022 | 4.300 | 4.340 | 4.100 | 4.161 | 23,935 | -0.09(-2.09%) |
Aug 15, 2022 | 4.203 | 4.450 | 4.195 | 4.250 | 27,949 | -0.01(-0.35%) |
Aug 12, 2022 | 4.400 | 4.450 | 4.151 | 4.265 | 12,574 | +0.01(+0.35%) |
Aug 11, 2022 | 4.390 | 4.480 | 4.150 | 4.250 | 22,158 | +0.00(+0.00%) |
Aug 10, 2022 | 4.200 | 4.400 | 4.216 | 4.250 | 28,478 | +0.09(+2.16%) |
Aug 09, 2022 | 4.200 | 4.330 | 4.150 | 4.160 | 9,126 | -0.11(-2.67%) |
Aug 08, 2022 | 4.300 | 4.400 | 4.120 | 4.274 | 26,593 | -0.00(-0.02%) |
Aug 05, 2022 | 4.290 | 4.390 | 4.161 | 4.275 | 25,517 | +0.02(+0.35%) |
Aug 04, 2022 | 4.200 | 4.340 | 4.049 | 4.260 | 44,257 | +0.03(+0.71%) |
Aug 03, 2022 | 4.393 | 4.715 | 4.184 | 4.230 | 95,795 | +0.13(+3.17%) |
Aug 02, 2022 | 4.180 | 4.210 | 4.000 | 4.100 | 28,404 | -0.05(-1.20%) |
Aug 01, 2022 | 4.665 | 4.800 | 4.000 | 4.150 | 108,665 | -0.04(-0.91%) |
Jul 29, 2022 | 4.300 | 4.308 | 4.100 | 4.188 | 12,928 | -0.12(-2.83%) |
Jul 28, 2022 | 4.300 | 4.390 | 4.141 | 4.310 | 17,859 | +0.11(+2.74%) |
Jul 27, 2022 | 4.198 | 4.320 | 4.150 | 4.195 | 15,019 | -0.00(-0.07%) |
Jul 26, 2022 | 4.400 | 4.450 | 4.180 | 4.198 | 19,036 | -0.18(-4.18%) |
Jul 25, 2022 | 4.618 | 4.621 | 4.335 | 4.381 | 14,445 | -0.16(-3.46%) |
Jul 22, 2022 | 4.680 | 4.680 | 4.313 | 4.538 | 30,606 | +0.07(+1.48%) |
Jul 21, 2022 | 5.025 | 5.025 | 4.400 | 4.472 | 28,364 | -0.03(-0.62%) |
Jul 20, 2022 | 4.560 | 4.600 | 4.454 | 4.500 | 15,812 | +0.05(+1.03%) |
Jul 19, 2022 | 4.600 | 4.709 | 4.404 | 4.454 | 22,629 | -0.07(-1.48%) |
Jul 18, 2022 | 4.600 | 4.789 | 4.426 | 4.521 | 24,325 | -0.14(-2.94%) |
Jul 15, 2022 | 4.700 | 4.868 | 4.501 | 4.658 | 24,238 | -0.11(-2.31%) |
Jul 14, 2022 | 4.751 | 4.915 | 4.615 | 4.768 | 15,660 | +0.01(+0.32%) |
Jul 13, 2022 | 4.890 | 5.000 | 4.752 | 4.753 | 19,375 | -0.09(-1.96%) |
Jul 12, 2022 | 5.052 | 5.090 | 4.750 | 4.848 | 13,719 | +0.04(+0.77%) |
Jul 11, 2022 | 5.000 | 5.100 | 4.747 | 4.811 | 36,768 | -0.28(-5.41%) |
Jul 08, 2022 | 5.000 | 5.250 | 4.970 | 5.086 | 16,515 | +0.12(+2.31%) |
Jul 07, 2022 | 5.000 | 5.100 | 4.910 | 4.971 | 21,647 | -0.03(-0.58%) |
Jul 06, 2022 | 5.300 | 5.300 | 4.908 | 5.000 | 16,470 | -0.05(-1.09%) |
Jul 05, 2022 | 5.300 | 5.280 | 4.910 | 5.055 | 23,458 | -0.17(-3.16%) |
Jul 01, 2022 | 5.500 | 5.600 | 5.159 | 5.220 | 19,441 | -0.48(-8.37%) |
Jun 30, 2022 | 5.600 | 5.697 | 5.410 | 5.697 | 10,232 | +0.00(+0.02%) |
Jun 29, 2022 | 5.600 | 5.800 | 5.600 | 5.696 | 8,346 | +0.11(+1.93%) |
Jun 28, 2022 | 5.700 | 6.200 | 5.501 | 5.588 | 58,919 | -0.11(-1.96%) |
Jun 27, 2022 | 5.700 | 5.900 | 5.600 | 5.700 | 13,344 | +0.06(+0.97%) |
Jun 24, 2022 | 5.800 | 6.100 | 5.645 | 5.645 | 18,264 | -0.18(-3.01%) |
Jun 23, 2022 | 5.500 | 5.999 | 5.490 | 5.820 | 12,525 | +0.27(+4.77%) |
Jun 22, 2022 | 5.970 | 5.970 | 5.555 | 5.555 | 14,170 | -0.11(-1.92%) |
Jun 21, 2022 | 5.745 | 6.110 | 5.664 | 5.664 | 19,731 | -0.05(-0.84%) |
Jun 17, 2022 | 5.600 | 6.200 | 5.600 | 5.712 | 12,705 | -0.09(-1.52%) |
Jun 16, 2022 | 6.000 | 6.350 | 5.800 | 5.800 | 17,265 | -0.26(-4.24%) |
Jun 15, 2022 | 5.632 | 6.500 | 5.571 | 6.057 | 41,884 | +0.26(+4.43%) |
Jun 14, 2022 | 5.800 | 6.250 | 5.722 | 5.800 | 20,425 | +0.18(+3.20%) |
Jun 13, 2022 | 6.000 | 6.250 | 5.507 | 5.620 | 20,138 | -0.48(-7.84%) |
Jun 10, 2022 | 6.250 | 6.250 | 5.695 | 6.098 | 10,285 | +0.11(+1.91%) |
Jun 09, 2022 | 5.800 | 6.162 | 5.850 | 5.984 | 13,718 | -0.02(-0.27%) |
Jun 08, 2022 | 6.100 | 6.200 | 5.850 | 6.000 | 11,936 | +0.06(+1.01%) |
Jun 07, 2022 | 6.000 | 6.275 | 5.805 | 5.940 | 24,451 | -0.16(-2.62%) |
Jun 06, 2022 | 5.900 | 6.460 | 5.753 | 6.100 | 76,056 | +0.27(+4.72%) |
Jun 03, 2022 | 6.010 | 6.090 | 5.651 | 5.825 | 6,379 | -0.08(-1.27%) |
Jun 02, 2022 | 5.700 | 6.201 | 5.685 | 5.900 | 42,894 | +0.30(+5.36%) |