Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.403 | 4.468 | 4.363 | 4.412 | 120,975 | -0.02(-0.37%) |
Aug 30, 2022 | 4.412 | 4.457 | 4.394 | 4.428 | 91,295 | +0.02(+0.37%) |
Aug 29, 2022 | 4.460 | 4.468 | 4.412 | 4.412 | 83,730 | -0.06(-1.27%) |
Aug 26, 2022 | 4.477 | 4.525 | 4.460 | 4.468 | 97,986 | -0.03(-0.72%) |
Aug 25, 2022 | 4.525 | 4.525 | 4.436 | 4.501 | 85,737 | +0.01(+0.18%) |
Aug 24, 2022 | 4.452 | 4.525 | 4.451 | 4.493 | 105,459 | +0.06(+1.47%) |
Aug 23, 2022 | 4.420 | 4.460 | 4.387 | 4.428 | 77,705 | +0.03(+0.74%) |
Aug 22, 2022 | 4.485 | 4.501 | 4.363 | 4.395 | 156,924 | -0.11(-2.35%) |
Aug 19, 2022 | 4.607 | 4.623 | 4.493 | 4.501 | 212,717 | -0.14(-2.98%) |
Aug 18, 2022 | 4.566 | 4.639 | 4.566 | 4.639 | 128,076 | +0.09(+1.96%) |
Aug 17, 2022 | 4.574 | 4.623 | 4.501 | 4.550 | 114,711 | -0.05(-1.06%) |
Aug 16, 2022 | 4.598 | 4.614 | 4.529 | 4.598 | 84,567 | +0.01(+0.18%) |
Aug 15, 2022 | 4.558 | 4.590 | 4.525 | 4.590 | 152,551 | +0.04(+0.89%) |
Aug 12, 2022 | 4.493 | 4.550 | 4.481 | 4.550 | 77,157 | +0.09(+2.00%) |
Aug 11, 2022 | 4.485 | 4.493 | 4.436 | 4.460 | 135,213 | -0.02(-0.54%) |
Aug 10, 2022 | 4.542 | 4.566 | 4.468 | 4.485 | 154,112 | -0.01(-0.16%) |
Aug 09, 2022 | 4.524 | 4.540 | 4.436 | 4.492 | 141,739 | -0.02(-0.36%) |
Aug 08, 2022 | 4.508 | 4.546 | 4.468 | 4.508 | 118,460 | +0.03(+0.72%) |
Aug 05, 2022 | 4.516 | 4.516 | 4.448 | 4.476 | 103,363 | -0.04(-0.89%) |
Aug 04, 2022 | 4.564 | 4.564 | 4.468 | 4.516 | 212,093 | -0.01(-0.18%) |
Aug 03, 2022 | 4.508 | 4.548 | 4.476 | 4.524 | 186,358 | +0.05(+1.08%) |
Aug 02, 2022 | 4.428 | 4.514 | 4.395 | 4.476 | 279,988 | +0.08(+1.83%) |
Aug 01, 2022 | 4.379 | 4.428 | 4.331 | 4.395 | 298,045 | +0.09(+2.06%) |
Jul 29, 2022 | 4.226 | 4.341 | 4.202 | 4.307 | 170,310 | +0.10(+2.49%) |
Jul 28, 2022 | 4.202 | 4.218 | 4.154 | 4.202 | 141,934 | +0.06(+1.56%) |
Jul 27, 2022 | 4.138 | 4.162 | 4.122 | 4.138 | 81,907 | +0.03(+0.78%) |
Jul 26, 2022 | 4.170 | 4.202 | 4.081 | 4.106 | 85,943 | -0.07(-1.73%) |
Jul 25, 2022 | 4.218 | 4.267 | 4.151 | 4.178 | 156,226 | -0.03(-0.76%) |
Jul 22, 2022 | 4.194 | 4.210 | 4.154 | 4.210 | 60,952 | +0.06(+1.55%) |
Jul 21, 2022 | 4.057 | 4.194 | 4.057 | 4.146 | 171,279 | +0.03(+0.78%) |
Jul 20, 2022 | 4.033 | 4.122 | 4.017 | 4.114 | 105,234 | +0.10(+2.61%) |
Jul 19, 2022 | 4.057 | 4.061 | 3.993 | 4.009 | 123,030 | +0.00(+0.00%) |
Jul 18, 2022 | 4.049 | 4.065 | 4.009 | 4.009 | 134,227 | -0.03(-0.80%) |
Jul 15, 2022 | 4.178 | 4.178 | 4.041 | 4.041 | 145,497 | -0.09(-2.14%) |
Jul 14, 2022 | 4.138 | 4.178 | 4.098 | 4.130 | 115,619 | -0.01(-0.19%) |
Jul 13, 2022 | 4.122 | 4.178 | 4.098 | 4.138 | 57,774 | -0.02(-0.58%) |
Jul 12, 2022 | 4.194 | 4.218 | 4.146 | 4.162 | 99,234 | -0.03(-0.77%) |
Jul 11, 2022 | 4.138 | 4.210 | 4.134 | 4.194 | 70,932 | +0.04(+0.97%) |
Jul 08, 2022 | 4.090 | 4.202 | 4.057 | 4.154 | 145,054 | -0.01(-0.17%) |
Jul 07, 2022 | 4.137 | 4.185 | 4.105 | 4.161 | 142,312 | +0.06(+1.36%) |
Jul 06, 2022 | 4.169 | 4.177 | 4.105 | 4.105 | 119,401 | -0.06(-1.44%) |
Jul 05, 2022 | 4.073 | 4.185 | 4.073 | 4.165 | 205,442 | +0.08(+1.85%) |
Jul 01, 2022 | 4.113 | 4.113 | 4.034 | 4.089 | 112,813 | +0.00(+0.00%) |
Jun 30, 2022 | 3.986 | 4.089 | 3.986 | 4.089 | 189,453 | +0.06(+1.58%) |
Jun 29, 2022 | 4.026 | 4.105 | 3.986 | 4.026 | 145,103 | -0.01(-0.20%) |
Jun 28, 2022 | 4.026 | 4.113 | 4.026 | 4.034 | 148,682 | -0.02(-0.39%) |
Jun 27, 2022 | 4.058 | 4.098 | 4.010 | 4.050 | 65,265 | +0.02(+0.59%) |
Jun 24, 2022 | 4.034 | 4.129 | 3.986 | 4.026 | 134,538 | +0.00(+0.00%) |
Jun 23, 2022 | 3.882 | 4.065 | 3.870 | 4.026 | 145,199 | +0.14(+3.48%) |
Jun 22, 2022 | 3.850 | 3.906 | 3.850 | 3.890 | 86,186 | +0.02(+0.62%) |
Jun 21, 2022 | 3.874 | 3.978 | 3.826 | 3.866 | 197,323 | +0.01(+0.21%) |
Jun 17, 2022 | 3.763 | 3.906 | 3.763 | 3.858 | 216,075 | +0.06(+1.68%) |
Jun 16, 2022 | 3.858 | 3.866 | 3.747 | 3.794 | 293,701 | -0.10(-2.66%) |
Jun 15, 2022 | 3.842 | 4.018 | 3.842 | 3.898 | 169,571 | +0.06(+1.66%) |
Jun 14, 2022 | 3.850 | 3.906 | 3.834 | 3.834 | 224,792 | -0.02(-0.62%) |
Jun 13, 2022 | 4.050 | 4.081 | 3.834 | 3.858 | 497,418 | -0.25(-6.02%) |
Jun 10, 2022 | 4.145 | 4.257 | 4.073 | 4.105 | 342,016 | -0.07(-1.70%) |
Jun 09, 2022 | 4.192 | 4.263 | 4.161 | 4.176 | 210,751 | -0.01(-0.19%) |
Jun 08, 2022 | 4.224 | 4.295 | 4.161 | 4.184 | 250,518 | -0.06(-1.49%) |
Jun 07, 2022 | 4.184 | 4.255 | 4.161 | 4.247 | 152,395 | +0.04(+0.94%) |
Jun 06, 2022 | 4.216 | 4.216 | 4.161 | 4.208 | 126,829 | +0.04(+0.95%) |
Jun 03, 2022 | 4.200 | 4.247 | 4.161 | 4.168 | 141,351 | -0.06(-1.49%) |
Jun 02, 2022 | 4.184 | 4.295 | 4.184 | 4.232 | 213,366 | +0.03(+0.75%) |