Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.970 | 3.090 | 2.860 | 2.990 | 2,069,938 | +0.09(+3.10%) |
Aug 30, 2022 | 3.050 | 3.150 | 2.850 | 2.900 | 345,980 | -0.16(-5.23%) |
Aug 29, 2022 | 3.130 | 3.160 | 3.010 | 3.060 | 369,413 | -0.09(-2.86%) |
Aug 26, 2022 | 3.520 | 3.520 | 3.142 | 3.150 | 232,935 | -0.29(-8.43%) |
Aug 25, 2022 | 3.410 | 3.520 | 3.240 | 3.440 | 468,720 | +0.03(+0.88%) |
Aug 24, 2022 | 2.910 | 3.550 | 2.810 | 3.410 | 751,250 | +0.55(+19.23%) |
Aug 23, 2022 | 2.790 | 2.970 | 2.670 | 2.860 | 475,933 | +0.06(+2.14%) |
Aug 22, 2022 | 2.700 | 3.000 | 2.660 | 2.800 | 1,410,372 | +0.07(+2.56%) |
Aug 19, 2022 | 2.850 | 2.850 | 2.660 | 2.730 | 399,920 | -0.12(-4.21%) |
Aug 18, 2022 | 2.900 | 2.930 | 2.750 | 2.850 | 388,611 | -0.01(-0.35%) |
Aug 17, 2022 | 2.870 | 2.930 | 2.660 | 2.860 | 452,783 | -0.03(-1.04%) |
Aug 16, 2022 | 2.690 | 2.950 | 2.610 | 2.890 | 424,239 | +0.19(+7.04%) |
Aug 15, 2022 | 2.600 | 2.770 | 2.560 | 2.700 | 370,469 | +0.06(+2.27%) |
Aug 12, 2022 | 2.750 | 2.750 | 2.600 | 2.640 | 279,340 | -0.08(-2.94%) |
Aug 11, 2022 | 2.580 | 2.750 | 2.560 | 2.720 | 502,701 | +0.13(+5.02%) |
Aug 10, 2022 | 2.610 | 2.700 | 2.560 | 2.590 | 42,736 | +0.04(+1.57%) |
Aug 09, 2022 | 2.680 | 2.720 | 2.550 | 2.550 | 139,397 | -0.17(-6.25%) |
Aug 08, 2022 | 2.670 | 2.850 | 2.640 | 2.720 | 172,838 | +0.03(+1.12%) |
Aug 05, 2022 | 2.740 | 2.820 | 2.590 | 2.690 | 305,246 | -0.03(-1.10%) |
Aug 04, 2022 | 2.680 | 2.900 | 2.680 | 2.720 | 289,888 | +0.09(+3.42%) |
Aug 03, 2022 | 2.510 | 2.695 | 2.510 | 2.630 | 50,103 | +0.08(+3.14%) |
Aug 02, 2022 | 2.540 | 2.580 | 2.350 | 2.550 | 364,698 | +0.04(+1.59%) |
Aug 01, 2022 | 2.540 | 2.640 | 2.200 | 2.510 | 4,528,779 | -0.03(-1.18%) |
Jul 29, 2022 | 2.690 | 2.690 | 2.500 | 2.540 | 161,245 | -0.09(-3.42%) |
Jul 28, 2022 | 2.770 | 2.869 | 2.600 | 2.630 | 56,037 | -0.15(-5.40%) |
Jul 27, 2022 | 2.600 | 2.830 | 2.560 | 2.780 | 260,731 | +0.18(+6.92%) |
Jul 26, 2022 | 2.520 | 2.750 | 2.500 | 2.600 | 162,770 | +0.10(+4.00%) |
Jul 25, 2022 | 2.600 | 2.640 | 2.450 | 2.500 | 172,868 | -0.08(-3.10%) |
Jul 22, 2022 | 2.700 | 2.740 | 2.560 | 2.580 | 170,730 | -0.18(-6.52%) |
Jul 21, 2022 | 2.740 | 2.849 | 2.647 | 2.760 | 168,044 | +0.03(+1.10%) |
Jul 20, 2022 | 2.970 | 3.150 | 2.610 | 2.730 | 358,324 | -0.25(-8.39%) |
Jul 19, 2022 | 2.950 | 3.050 | 2.900 | 2.980 | 168,577 | +0.08(+2.76%) |
Jul 18, 2022 | 2.950 | 3.150 | 2.860 | 2.900 | 328,235 | +0.05(+1.75%) |
Jul 15, 2022 | 2.710 | 2.880 | 2.700 | 2.850 | 338,840 | +0.12(+4.40%) |
Jul 14, 2022 | 2.630 | 2.790 | 2.530 | 2.730 | 271,919 | +0.08(+3.02%) |
Jul 13, 2022 | 2.640 | 2.730 | 2.580 | 2.650 | 167,888 | -0.01(-0.38%) |
Jul 12, 2022 | 2.660 | 2.790 | 2.580 | 2.660 | 152,554 | -0.02(-0.75%) |
Jul 11, 2022 | 2.810 | 2.810 | 2.500 | 2.680 | 206,808 | -0.15(-5.30%) |
Jul 08, 2022 | 2.940 | 3.010 | 2.800 | 2.830 | 173,600 | -0.17(-5.67%) |
Jul 07, 2022 | 2.910 | 3.009 | 2.880 | 3.000 | 159,866 | +0.09(+3.09%) |
Jul 06, 2022 | 3.210 | 3.260 | 2.900 | 2.910 | 311,773 | -0.35(-10.74%) |
Jul 05, 2022 | 2.960 | 3.270 | 2.930 | 3.260 | 450,619 | +0.26(+8.67%) |
Jul 01, 2022 | 2.950 | 3.240 | 2.910 | 3.000 | 293,383 | +0.01(+0.33%) |
Jun 30, 2022 | 2.900 | 3.140 | 2.880 | 2.990 | 343,517 | +0.04(+1.36%) |
Jun 29, 2022 | 2.810 | 3.070 | 2.810 | 2.950 | 299,057 | +0.13(+4.61%) |
Jun 28, 2022 | 2.910 | 3.050 | 2.710 | 2.820 | 209,112 | -0.11(-3.75%) |
Jun 27, 2022 | 3.000 | 3.150 | 2.870 | 2.930 | 131,988 | -0.09(-2.98%) |
Jun 24, 2022 | 2.950 | 3.130 | 2.840 | 3.020 | 438,641 | +0.15(+5.23%) |
Jun 23, 2022 | 3.010 | 3.060 | 2.850 | 2.870 | 118,924 | -0.12(-4.01%) |
Jun 22, 2022 | 2.820 | 3.000 | 2.820 | 2.990 | 181,671 | +0.18(+6.41%) |
Jun 21, 2022 | 2.950 | 3.000 | 2.790 | 2.810 | 257,465 | -0.09(-3.10%) |
Jun 17, 2022 | 2.660 | 2.900 | 2.660 | 2.900 | 369,146 | +0.21(+7.81%) |
Jun 16, 2022 | 2.870 | 2.870 | 2.550 | 2.690 | 104,786 | -0.04(-1.47%) |
Jun 15, 2022 | 3.030 | 3.180 | 2.720 | 2.730 | 174,397 | -0.27(-9.00%) |
Jun 14, 2022 | 2.870 | 3.100 | 2.810 | 3.000 | 265,719 | +0.23(+8.30%) |
Jun 13, 2022 | 2.930 | 3.020 | 2.750 | 2.770 | 148,658 | -0.27(-8.88%) |
Jun 10, 2022 | 2.900 | 3.120 | 2.900 | 3.040 | 173,895 | +0.07(+2.36%) |
Jun 09, 2022 | 3.080 | 3.150 | 2.931 | 2.970 | 207,088 | -0.18(-5.71%) |
Jun 08, 2022 | 3.350 | 3.400 | 3.050 | 3.150 | 362,620 | -0.08(-2.48%) |
Jun 07, 2022 | 3.000 | 3.250 | 2.900 | 3.230 | 231,299 | +0.24(+8.03%) |
Jun 06, 2022 | 2.980 | 3.190 | 2.918 | 2.990 | 267,547 | +0.12(+4.18%) |
Jun 03, 2022 | 2.890 | 3.030 | 2.800 | 2.870 | 136,985 | -0.16(-5.28%) |
Jun 02, 2022 | 2.680 | 3.200 | 2.680 | 3.030 | 829,156 | +0.32(+11.81%) |