Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.840 | 4.930 | 4.703 | 4.840 | 1,905,425 | -0.01(-0.21%) |
Aug 30, 2022 | 4.890 | 4.990 | 4.700 | 4.850 | 1,188,426 | +0.03(+0.62%) |
Aug 29, 2022 | 4.800 | 5.010 | 4.790 | 4.820 | 1,501,480 | -0.13(-2.63%) |
Aug 26, 2022 | 5.280 | 5.390 | 4.910 | 4.950 | 2,058,431 | -0.26(-4.99%) |
Aug 25, 2022 | 5.040 | 5.230 | 4.995 | 5.210 | 1,706,530 | +0.21(+4.20%) |
Aug 24, 2022 | 4.770 | 5.050 | 4.760 | 5.000 | 1,673,435 | +0.28(+5.93%) |
Aug 23, 2022 | 4.520 | 4.818 | 4.520 | 4.720 | 1,415,043 | +0.18(+3.96%) |
Aug 22, 2022 | 4.750 | 4.820 | 4.430 | 4.540 | 3,119,121 | -0.35(-7.16%) |
Aug 19, 2022 | 5.140 | 5.240 | 4.860 | 4.890 | 2,848,275 | -0.42(-7.91%) |
Aug 18, 2022 | 5.100 | 5.405 | 5.040 | 5.310 | 3,379,164 | +0.20(+3.91%) |
Aug 17, 2022 | 5.220 | 5.284 | 5.060 | 5.110 | 1,719,201 | -0.20(-3.77%) |
Aug 16, 2022 | 5.480 | 5.498 | 5.230 | 5.310 | 2,436,529 | -0.17(-3.10%) |
Aug 15, 2022 | 5.300 | 5.550 | 5.300 | 5.480 | 2,449,365 | +0.14(+2.62%) |
Aug 12, 2022 | 5.380 | 5.410 | 5.220 | 5.340 | 1,800,534 | +0.01(+0.19%) |
Aug 11, 2022 | 5.700 | 5.920 | 5.280 | 5.330 | 3,148,200 | -0.31(-5.50%) |
Aug 10, 2022 | 5.310 | 5.680 | 5.210 | 5.640 | 3,819,381 | +0.53(+10.37%) |
Aug 09, 2022 | 5.430 | 5.430 | 5.020 | 5.110 | 2,114,748 | -0.36(-6.58%) |
Aug 08, 2022 | 5.690 | 5.900 | 5.360 | 5.470 | 3,514,384 | -0.10(-1.80%) |
Aug 05, 2022 | 5.710 | 5.769 | 5.515 | 5.570 | 2,138,600 | -0.19(-3.30%) |
Aug 04, 2022 | 5.550 | 5.960 | 5.520 | 5.760 | 3,925,643 | +0.26(+4.73%) |
Aug 03, 2022 | 5.050 | 5.520 | 5.000 | 5.500 | 3,909,880 | +0.47(+9.34%) |
Aug 02, 2022 | 5.050 | 5.350 | 5.010 | 5.030 | 3,302,435 | -0.20(-3.82%) |
Aug 01, 2022 | 5.100 | 5.380 | 5.070 | 5.230 | 2,707,882 | +0.08(+1.55%) |
Jul 29, 2022 | 4.870 | 5.220 | 4.770 | 5.150 | 6,142,990 | +0.14(+2.79%) |
Jul 28, 2022 | 4.480 | 5.030 | 4.479 | 5.010 | 3,817,376 | +0.45(+9.87%) |
Jul 27, 2022 | 4.480 | 4.595 | 4.390 | 4.560 | 2,225,910 | +0.23(+5.31%) |
Jul 26, 2022 | 4.510 | 4.520 | 4.280 | 4.330 | 2,379,606 | -0.26(-5.66%) |
Jul 25, 2022 | 4.780 | 4.826 | 4.570 | 4.590 | 1,854,585 | -0.22(-4.57%) |
Jul 22, 2022 | 5.100 | 5.121 | 4.605 | 4.810 | 3,296,128 | -0.31(-6.05%) |
Jul 21, 2022 | 5.170 | 5.420 | 5.090 | 5.120 | 3,332,517 | -0.10(-1.92%) |
Jul 20, 2022 | 5.180 | 5.260 | 5.060 | 5.220 | 2,828,363 | +0.01(+0.19%) |
Jul 19, 2022 | 5.110 | 5.335 | 5.050 | 5.210 | 2,591,872 | +0.18(+3.58%) |
Jul 18, 2022 | 4.980 | 5.500 | 4.970 | 5.030 | 4,030,006 | +0.06(+1.21%) |
Jul 15, 2022 | 5.000 | 5.000 | 4.785 | 4.970 | 1,721,205 | +0.03(+0.61%) |
Jul 14, 2022 | 4.840 | 4.990 | 4.750 | 4.940 | 1,757,506 | +0.05(+1.02%) |
Jul 13, 2022 | 4.680 | 5.000 | 4.600 | 4.890 | 2,290,665 | +0.06(+1.24%) |
Jul 12, 2022 | 4.700 | 4.930 | 4.640 | 4.830 | 1,741,178 | +0.09(+1.90%) |
Jul 11, 2022 | 4.820 | 4.915 | 4.710 | 4.740 | 1,371,351 | -0.16(-3.27%) |
Jul 08, 2022 | 4.850 | 5.057 | 4.745 | 4.900 | 2,454,602 | -0.05(-1.01%) |
Jul 07, 2022 | 4.510 | 4.979 | 4.490 | 4.950 | 3,693,398 | +0.47(+10.49%) |
Jul 06, 2022 | 4.370 | 4.588 | 4.340 | 4.480 | 2,673,712 | +0.09(+2.05%) |
Jul 05, 2022 | 3.850 | 4.390 | 3.780 | 4.390 | 4,127,723 | +0.44(+11.14%) |
Jul 01, 2022 | 3.800 | 3.975 | 3.785 | 3.950 | 1,844,563 | +0.11(+2.86%) |
Jun 30, 2022 | 3.940 | 4.020 | 3.720 | 3.840 | 2,223,921 | -0.16(-4.00%) |
Jun 29, 2022 | 4.230 | 4.230 | 3.950 | 4.000 | 3,202,592 | -0.26(-6.10%) |
Jun 28, 2022 | 4.110 | 4.270 | 3.920 | 4.260 | 2,982,000 | +0.12(+2.90%) |
Jun 27, 2022 | 4.230 | 4.290 | 3.960 | 4.140 | 2,624,769 | -0.11(-2.59%) |
Jun 24, 2022 | 4.250 | 4.378 | 4.120 | 4.250 | 3,604,590 | +0.07(+1.67%) |
Jun 23, 2022 | 4.010 | 4.200 | 3.910 | 4.180 | 2,192,692 | +0.20(+5.03%) |
Jun 22, 2022 | 3.820 | 4.230 | 3.778 | 3.980 | 3,334,540 | +0.06(+1.53%) |
Jun 21, 2022 | 3.840 | 4.150 | 3.840 | 3.920 | 3,128,093 | +0.18(+4.81%) |
Jun 17, 2022 | 3.610 | 3.890 | 3.599 | 3.740 | 5,820,833 | +0.20(+5.65%) |
Jun 16, 2022 | 3.430 | 3.550 | 3.330 | 3.540 | 2,180,728 | +0.00(+0.00%) |
Jun 15, 2022 | 3.350 | 3.595 | 3.260 | 3.540 | 2,302,127 | +0.23(+6.95%) |
Jun 14, 2022 | 3.400 | 3.400 | 3.230 | 3.310 | 1,554,020 | +0.06(+1.85%) |
Jun 13, 2022 | 3.250 | 3.340 | 3.100 | 3.250 | 2,537,268 | -0.20(-5.80%) |
Jun 10, 2022 | 3.490 | 3.590 | 3.381 | 3.450 | 1,700,057 | -0.14(-3.90%) |
Jun 09, 2022 | 3.800 | 3.859 | 3.580 | 3.590 | 1,697,089 | -0.26(-6.75%) |
Jun 08, 2022 | 3.900 | 4.015 | 3.779 | 3.850 | 1,790,369 | -0.04(-1.03%) |
Jun 07, 2022 | 3.680 | 3.910 | 3.545 | 3.890 | 2,409,344 | +0.25(+6.87%) |
Jun 06, 2022 | 3.900 | 3.990 | 3.605 | 3.640 | 2,159,158 | -0.19(-4.96%) |
Jun 03, 2022 | 3.880 | 3.910 | 3.755 | 3.830 | 3,076,114 | -0.18(-4.49%) |
Jun 02, 2022 | 3.440 | 4.110 | 3.425 | 4.010 | 8,124,365 | +0.58(+16.91%) |