Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.820 | 3.855 | 3.733 | 3.810 | 1,478,671 | -0.06(-1.55%) |
Aug 30, 2022 | 4.010 | 4.030 | 3.845 | 3.870 | 1,100,488 | -0.13(-3.25%) |
Aug 29, 2022 | 3.890 | 4.095 | 3.880 | 4.000 | 1,745,292 | +0.07(+1.78%) |
Aug 26, 2022 | 4.160 | 4.160 | 3.890 | 3.930 | 1,622,851 | -0.22(-5.30%) |
Aug 25, 2022 | 4.180 | 4.210 | 4.100 | 4.150 | 867,550 | +0.00(+0.00%) |
Aug 24, 2022 | 4.110 | 4.170 | 4.095 | 4.150 | 1,072,545 | +0.02(+0.48%) |
Aug 23, 2022 | 4.120 | 4.220 | 4.100 | 4.130 | 1,042,097 | +0.02(+0.49%) |
Aug 22, 2022 | 4.260 | 4.290 | 4.080 | 4.110 | 1,763,348 | -0.25(-5.73%) |
Aug 19, 2022 | 4.490 | 4.525 | 4.330 | 4.360 | 1,560,207 | -0.20(-4.39%) |
Aug 18, 2022 | 4.550 | 4.715 | 4.510 | 4.560 | 1,740,965 | -0.04(-0.87%) |
Aug 17, 2022 | 4.550 | 4.710 | 4.480 | 4.600 | 3,282,692 | -0.16(-3.26%) |
Aug 16, 2022 | 4.870 | 4.870 | 4.280 | 4.755 | 8,151,456 | -0.65(-11.94%) |
Aug 15, 2022 | 5.850 | 5.875 | 4.880 | 5.400 | 7,519,313 | -0.58(-9.70%) |
Aug 12, 2022 | 5.990 | 6.020 | 5.891 | 5.980 | 1,677,812 | +0.07(+1.18%) |
Aug 11, 2022 | 5.900 | 6.055 | 5.850 | 5.910 | 1,660,876 | +0.03(+0.51%) |
Aug 10, 2022 | 5.550 | 5.979 | 5.550 | 5.880 | 2,274,783 | +0.42(+7.69%) |
Aug 09, 2022 | 5.780 | 5.790 | 5.390 | 5.460 | 2,860,853 | -0.13(-2.33%) |
Aug 08, 2022 | 5.520 | 5.620 | 5.440 | 5.590 | 1,259,892 | +0.14(+2.57%) |
Aug 05, 2022 | 5.240 | 5.469 | 5.240 | 5.450 | 999,271 | +0.06(+1.11%) |
Aug 04, 2022 | 5.500 | 5.505 | 5.170 | 5.390 | 1,396,619 | -0.07(-1.28%) |
Aug 03, 2022 | 5.280 | 5.595 | 5.250 | 5.460 | 2,234,902 | +0.23(+4.40%) |
Aug 02, 2022 | 4.980 | 5.320 | 4.950 | 5.230 | 1,605,805 | +0.28(+5.66%) |
Aug 01, 2022 | 4.890 | 4.970 | 4.810 | 4.950 | 919,929 | +0.07(+1.43%) |
Jul 29, 2022 | 4.720 | 4.940 | 4.700 | 4.880 | 1,120,446 | +0.13(+2.74%) |
Jul 28, 2022 | 4.630 | 4.760 | 4.600 | 4.750 | 700,372 | +0.12(+2.59%) |
Jul 27, 2022 | 4.660 | 4.660 | 4.520 | 4.630 | 861,370 | +0.00(+0.00%) |
Jul 26, 2022 | 4.810 | 4.810 | 4.600 | 4.630 | 1,042,487 | -0.21(-4.34%) |
Jul 25, 2022 | 4.830 | 4.875 | 4.700 | 4.840 | 677,466 | +0.04(+0.83%) |
Jul 22, 2022 | 4.880 | 4.930 | 4.790 | 4.800 | 1,153,044 | -0.14(-2.83%) |
Jul 21, 2022 | 4.720 | 4.950 | 4.700 | 4.940 | 994,464 | +0.21(+4.44%) |
Jul 20, 2022 | 4.520 | 4.780 | 4.510 | 4.730 | 1,326,638 | +0.18(+3.96%) |
Jul 19, 2022 | 4.550 | 4.610 | 4.515 | 4.550 | 602,755 | +0.09(+2.02%) |
Jul 18, 2022 | 4.550 | 4.650 | 4.440 | 4.460 | 1,218,670 | -0.06(-1.33%) |
Jul 15, 2022 | 4.460 | 4.585 | 4.405 | 4.520 | 855,435 | +0.12(+2.73%) |
Jul 14, 2022 | 4.270 | 4.435 | 4.230 | 4.400 | 889,943 | +0.06(+1.38%) |
Jul 13, 2022 | 4.250 | 4.400 | 4.230 | 4.340 | 546,020 | +0.03(+0.70%) |
Jul 12, 2022 | 4.400 | 4.460 | 4.270 | 4.310 | 856,388 | -0.12(-2.71%) |
Jul 11, 2022 | 4.460 | 4.505 | 4.390 | 4.430 | 1,052,099 | -0.06(-1.34%) |
Jul 08, 2022 | 4.360 | 4.500 | 4.330 | 4.490 | 1,004,167 | +0.08(+1.81%) |
Jul 07, 2022 | 4.220 | 4.420 | 4.220 | 4.410 | 1,369,336 | +0.20(+4.75%) |
Jul 06, 2022 | 4.090 | 4.260 | 4.090 | 4.210 | 1,709,535 | +0.10(+2.43%) |
Jul 05, 2022 | 4.050 | 4.130 | 3.960 | 4.110 | 1,033,227 | -0.04(-0.96%) |
Jul 01, 2022 | 3.850 | 4.231 | 3.840 | 4.150 | 2,525,335 | +0.30(+7.79%) |
Jun 30, 2022 | 4.360 | 4.360 | 3.810 | 3.850 | 4,097,931 | -0.22(-5.41%) |
Jun 29, 2022 | 4.150 | 4.170 | 3.915 | 4.070 | 2,595,112 | -0.03(-0.73%) |
Jun 28, 2022 | 4.140 | 4.230 | 4.080 | 4.100 | 1,061,312 | -0.05(-1.20%) |
Jun 27, 2022 | 4.220 | 4.260 | 4.110 | 4.150 | 717,807 | -0.05(-1.19%) |
Jun 24, 2022 | 4.170 | 4.270 | 4.150 | 4.200 | 2,911,791 | +0.05(+1.20%) |
Jun 23, 2022 | 4.000 | 4.160 | 4.000 | 4.150 | 1,544,908 | +0.17(+4.27%) |
Jun 22, 2022 | 4.010 | 4.088 | 3.960 | 3.980 | 1,036,616 | -0.06(-1.49%) |
Jun 21, 2022 | 4.050 | 4.180 | 4.000 | 4.040 | 1,237,505 | +0.04(+1.00%) |
Jun 17, 2022 | 3.840 | 4.040 | 3.820 | 4.000 | 1,374,880 | +0.21(+5.54%) |
Jun 16, 2022 | 4.020 | 4.020 | 3.760 | 3.790 | 1,640,840 | -0.31(-7.56%) |
Jun 15, 2022 | 4.090 | 4.190 | 4.040 | 4.100 | 1,077,568 | +0.07(+1.74%) |
Jun 14, 2022 | 4.050 | 4.110 | 4.010 | 4.030 | 921,280 | -0.02(-0.49%) |
Jun 13, 2022 | 4.160 | 4.210 | 3.965 | 4.050 | 1,283,723 | -0.30(-6.90%) |
Jun 10, 2022 | 4.350 | 4.530 | 4.325 | 4.350 | 1,278,811 | -0.13(-2.90%) |
Jun 09, 2022 | 4.410 | 4.550 | 4.342 | 4.480 | 937,925 | +0.06(+1.36%) |
Jun 08, 2022 | 4.500 | 4.580 | 4.380 | 4.420 | 863,926 | -0.15(-3.28%) |
Jun 07, 2022 | 4.220 | 4.585 | 4.180 | 4.570 | 1,791,356 | +0.29(+6.78%) |
Jun 06, 2022 | 4.330 | 4.370 | 4.240 | 4.280 | 695,902 | +0.00(+0.00%) |
Jun 03, 2022 | 4.390 | 4.390 | 4.231 | 4.280 | 582,593 | -0.11(-2.51%) |
Jun 02, 2022 | 4.280 | 4.420 | 4.231 | 4.390 | 733,313 | +0.13(+3.05%) |