Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.160 | 4.210 | 3.981 | 4.110 | 2,334,310 | -0.04(-0.96%) |
Aug 30, 2022 | 4.200 | 4.220 | 4.033 | 4.150 | 1,086,918 | -0.03(-0.72%) |
Aug 29, 2022 | 4.240 | 4.370 | 4.133 | 4.180 | 1,067,155 | -0.07(-1.65%) |
Aug 26, 2022 | 4.450 | 4.490 | 4.205 | 4.250 | 983,306 | -0.18(-4.06%) |
Aug 25, 2022 | 4.370 | 4.650 | 4.310 | 4.430 | 1,876,038 | +0.12(+2.78%) |
Aug 24, 2022 | 4.170 | 4.400 | 4.100 | 4.310 | 1,969,673 | +0.14(+3.36%) |
Aug 23, 2022 | 4.240 | 4.330 | 4.130 | 4.170 | 1,674,805 | -0.04(-0.95%) |
Aug 22, 2022 | 4.310 | 4.350 | 4.160 | 4.210 | 1,959,658 | -0.22(-4.97%) |
Aug 19, 2022 | 4.740 | 4.750 | 4.415 | 4.430 | 1,606,063 | -0.39(-8.09%) |
Aug 18, 2022 | 4.850 | 4.870 | 4.710 | 4.820 | 1,135,515 | -0.05(-1.03%) |
Aug 17, 2022 | 5.110 | 5.165 | 4.850 | 4.870 | 1,562,265 | -0.39(-7.41%) |
Aug 16, 2022 | 5.200 | 5.360 | 5.050 | 5.260 | 1,708,184 | +0.06(+1.15%) |
Aug 15, 2022 | 5.240 | 5.415 | 5.150 | 5.200 | 1,328,770 | -0.06(-1.14%) |
Aug 12, 2022 | 4.770 | 5.260 | 4.770 | 5.260 | 2,208,463 | +0.58(+12.39%) |
Aug 11, 2022 | 4.740 | 5.020 | 4.620 | 4.680 | 1,611,419 | +0.00(+0.00%) |
Aug 10, 2022 | 4.520 | 4.865 | 4.490 | 4.680 | 3,099,269 | +0.10(+2.18%) |
Aug 09, 2022 | 4.900 | 4.900 | 4.200 | 4.580 | 7,773,407 | -1.09(-19.22%) |
Aug 08, 2022 | 5.340 | 5.740 | 5.270 | 5.670 | 3,655,333 | +0.40(+7.59%) |
Aug 05, 2022 | 4.890 | 5.390 | 4.890 | 5.270 | 3,093,467 | +0.31(+6.25%) |
Aug 04, 2022 | 4.880 | 5.045 | 4.845 | 4.960 | 1,479,144 | +0.10(+2.06%) |
Aug 03, 2022 | 4.870 | 5.150 | 4.860 | 4.860 | 2,962,826 | +0.05(+1.04%) |
Aug 02, 2022 | 4.980 | 4.980 | 4.730 | 4.810 | 2,191,969 | -0.22(-4.37%) |
Aug 01, 2022 | 5.070 | 5.155 | 4.995 | 5.030 | 1,386,832 | -0.11(-2.14%) |
Jul 29, 2022 | 5.250 | 5.295 | 5.040 | 5.140 | 1,977,120 | +0.01(+0.19%) |
Jul 28, 2022 | 4.790 | 5.160 | 4.680 | 5.130 | 2,453,610 | +0.38(+8.00%) |
Jul 27, 2022 | 4.780 | 4.835 | 4.560 | 4.750 | 1,774,080 | +0.05(+1.06%) |
Jul 26, 2022 | 5.030 | 5.030 | 4.640 | 4.700 | 1,984,151 | -0.44(-8.56%) |
Jul 25, 2022 | 5.080 | 5.195 | 4.920 | 5.140 | 997,250 | +0.03(+0.59%) |
Jul 22, 2022 | 5.550 | 5.560 | 4.990 | 5.110 | 1,808,718 | -0.30(-5.55%) |
Jul 21, 2022 | 5.500 | 5.580 | 5.320 | 5.410 | 1,170,765 | -0.12(-2.17%) |
Jul 20, 2022 | 5.200 | 5.550 | 5.005 | 5.530 | 2,583,745 | +0.19(+3.56%) |
Jul 19, 2022 | 5.140 | 5.380 | 5.140 | 5.340 | 1,622,481 | +0.26(+5.12%) |
Jul 18, 2022 | 5.110 | 5.360 | 5.045 | 5.080 | 1,919,644 | +0.06(+1.20%) |
Jul 15, 2022 | 4.970 | 5.030 | 4.865 | 5.020 | 1,288,330 | +0.16(+3.29%) |
Jul 14, 2022 | 4.880 | 4.930 | 4.770 | 4.860 | 1,301,084 | -0.16(-3.19%) |
Jul 13, 2022 | 4.820 | 5.070 | 4.790 | 5.020 | 1,886,347 | +0.14(+2.87%) |
Jul 12, 2022 | 4.780 | 4.950 | 4.760 | 4.880 | 1,758,826 | +0.06(+1.24%) |
Jul 11, 2022 | 4.870 | 4.950 | 4.570 | 4.820 | 2,760,750 | -0.10(-2.03%) |
Jul 08, 2022 | 4.630 | 4.935 | 4.460 | 4.920 | 2,830,601 | +0.27(+5.81%) |
Jul 07, 2022 | 4.430 | 4.665 | 4.360 | 4.650 | 1,700,726 | +0.23(+5.20%) |
Jul 06, 2022 | 4.330 | 4.435 | 4.230 | 4.420 | 1,476,498 | +0.07(+1.61%) |
Jul 05, 2022 | 3.900 | 4.350 | 3.740 | 4.350 | 3,011,580 | +0.44(+11.25%) |
Jul 01, 2022 | 3.900 | 3.930 | 3.740 | 3.910 | 1,778,974 | -0.02(-0.51%) |
Jun 30, 2022 | 3.830 | 3.955 | 3.645 | 3.930 | 2,825,861 | +0.09(+2.34%) |
Jun 29, 2022 | 4.010 | 4.050 | 3.790 | 3.840 | 2,649,620 | -0.16(-4.00%) |
Jun 28, 2022 | 4.200 | 4.345 | 4.000 | 4.000 | 2,297,304 | -0.17(-4.08%) |
Jun 27, 2022 | 4.570 | 4.677 | 4.160 | 4.170 | 3,665,314 | -0.34(-7.54%) |
Jun 24, 2022 | 4.550 | 4.800 | 4.485 | 4.510 | 14,142,509 | +0.06(+1.35%) |
Jun 23, 2022 | 4.460 | 4.605 | 4.310 | 4.450 | 1,923,149 | +0.00(+0.00%) |
Jun 22, 2022 | 4.670 | 4.830 | 4.380 | 4.450 | 3,003,977 | -0.27(-5.72%) |
Jun 21, 2022 | 4.760 | 5.010 | 4.705 | 4.720 | 3,517,959 | +0.01(+0.21%) |
Jun 17, 2022 | 4.770 | 4.930 | 4.550 | 4.710 | 7,834,315 | +0.08(+1.73%) |
Jun 16, 2022 | 4.660 | 4.850 | 4.520 | 4.630 | 3,421,500 | -0.21(-4.34%) |
Jun 15, 2022 | 4.440 | 4.950 | 4.440 | 4.840 | 3,399,031 | +0.39(+8.76%) |
Jun 14, 2022 | 4.580 | 4.655 | 4.400 | 4.450 | 1,748,469 | -0.06(-1.33%) |
Jun 13, 2022 | 4.700 | 4.850 | 4.430 | 4.510 | 2,024,611 | -0.41(-8.33%) |
Jun 10, 2022 | 5.080 | 5.190 | 4.910 | 4.920 | 1,445,813 | -0.24(-4.65%) |
Jun 09, 2022 | 5.350 | 5.500 | 5.100 | 5.160 | 2,197,324 | -0.28(-5.15%) |
Jun 08, 2022 | 5.410 | 5.680 | 5.320 | 5.440 | 2,495,779 | +0.03(+0.55%) |
Jun 07, 2022 | 5.490 | 5.680 | 5.255 | 5.410 | 3,364,406 | -0.17(-3.05%) |
Jun 06, 2022 | 5.940 | 6.060 | 5.470 | 5.580 | 2,853,702 | -0.28(-4.78%) |
Jun 03, 2022 | 5.750 | 6.040 | 5.640 | 5.860 | 1,411,868 | +0.05(+0.86%) |
Jun 02, 2022 | 5.490 | 5.810 | 5.480 | 5.810 | 1,624,372 | +0.28(+5.06%) |