Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.170 | 4.240 | 4.130 | 4.220 | 3,995,894 | +0.05(+1.20%) |
Aug 30, 2022 | 4.260 | 4.275 | 4.135 | 4.170 | 1,758,086 | -0.10(-2.34%) |
Aug 29, 2022 | 4.310 | 4.320 | 4.255 | 4.270 | 2,227,720 | -0.08(-1.84%) |
Aug 26, 2022 | 4.430 | 4.470 | 4.330 | 4.350 | 2,260,602 | -0.09(-2.03%) |
Aug 25, 2022 | 4.340 | 4.450 | 4.330 | 4.440 | 2,309,184 | +0.09(+2.07%) |
Aug 24, 2022 | 4.340 | 4.390 | 4.325 | 4.350 | 1,386,624 | -0.02(-0.46%) |
Aug 23, 2022 | 4.310 | 4.385 | 4.300 | 4.370 | 2,252,902 | +0.05(+1.16%) |
Aug 22, 2022 | 4.250 | 4.345 | 4.220 | 4.320 | 3,345,150 | +0.03(+0.70%) |
Aug 19, 2022 | 4.380 | 4.390 | 4.285 | 4.290 | 2,879,706 | -0.11(-2.50%) |
Aug 18, 2022 | 4.400 | 4.425 | 4.300 | 4.400 | 2,714,075 | -0.01(-0.23%) |
Aug 17, 2022 | 4.360 | 4.430 | 4.340 | 4.410 | 3,290,049 | +0.00(+0.00%) |
Aug 16, 2022 | 4.240 | 4.480 | 4.210 | 4.410 | 3,801,577 | +0.14(+3.28%) |
Aug 15, 2022 | 4.370 | 4.370 | 4.191 | 4.270 | 3,898,216 | -0.14(-3.17%) |
Aug 12, 2022 | 4.410 | 4.430 | 4.340 | 4.410 | 2,262,207 | +0.03(+0.68%) |
Aug 11, 2022 | 4.400 | 4.435 | 4.360 | 4.380 | 3,428,159 | +0.00(+0.00%) |
Aug 10, 2022 | 4.380 | 4.420 | 4.360 | 4.380 | 3,606,141 | +0.03(+0.69%) |
Aug 09, 2022 | 4.270 | 4.360 | 4.250 | 4.350 | 4,754,522 | +0.09(+2.11%) |
Aug 08, 2022 | 4.200 | 4.290 | 4.200 | 4.260 | 2,393,764 | +0.04(+0.95%) |
Aug 05, 2022 | 4.160 | 4.258 | 4.160 | 4.220 | 2,323,059 | +0.03(+0.72%) |
Aug 04, 2022 | 4.220 | 4.235 | 4.130 | 4.190 | 3,708,063 | -0.05(-1.18%) |
Aug 03, 2022 | 4.220 | 4.290 | 4.160 | 4.240 | 4,769,426 | +0.06(+1.44%) |
Aug 02, 2022 | 4.190 | 4.270 | 4.140 | 4.180 | 2,684,778 | +0.02(+0.48%) |
Aug 01, 2022 | 4.170 | 4.210 | 4.070 | 4.160 | 3,832,772 | -0.09(-2.12%) |
Jul 29, 2022 | 4.160 | 4.250 | 4.150 | 4.250 | 2,684,831 | +0.08(+1.92%) |
Jul 28, 2022 | 4.200 | 4.215 | 4.080 | 4.170 | 1,704,324 | -0.02(-0.48%) |
Jul 27, 2022 | 4.100 | 4.200 | 4.090 | 4.190 | 2,441,741 | +0.11(+2.70%) |
Jul 26, 2022 | 4.030 | 4.110 | 4.020 | 4.080 | 2,433,375 | +0.05(+1.24%) |
Jul 25, 2022 | 3.950 | 4.030 | 3.925 | 4.030 | 2,009,903 | +0.10(+2.54%) |
Jul 22, 2022 | 4.050 | 4.085 | 3.880 | 3.930 | 2,631,748 | -0.07(-1.75%) |
Jul 21, 2022 | 4.060 | 4.080 | 3.940 | 4.000 | 2,817,339 | -0.09(-2.20%) |
Jul 20, 2022 | 4.060 | 4.120 | 4.010 | 4.090 | 2,890,833 | +0.00(+0.00%) |
Jul 19, 2022 | 4.020 | 4.110 | 4.010 | 4.090 | 2,981,218 | +0.13(+3.28%) |
Jul 18, 2022 | 4.000 | 4.055 | 3.940 | 3.960 | 2,254,307 | -0.01(-0.25%) |
Jul 15, 2022 | 3.980 | 4.005 | 3.880 | 3.970 | 2,790,042 | +0.11(+2.85%) |
Jul 14, 2022 | 3.880 | 3.920 | 3.810 | 3.860 | 3,396,972 | -0.11(-2.77%) |
Jul 13, 2022 | 3.810 | 3.990 | 3.800 | 3.970 | 3,204,935 | +0.13(+3.39%) |
Jul 12, 2022 | 3.720 | 3.905 | 3.680 | 3.840 | 3,084,710 | +0.12(+3.23%) |
Jul 11, 2022 | 3.640 | 3.755 | 3.610 | 3.720 | 3,642,635 | +0.06(+1.64%) |
Jul 08, 2022 | 3.600 | 3.690 | 3.580 | 3.660 | 2,620,625 | +0.08(+2.23%) |
Jul 07, 2022 | 3.600 | 3.690 | 3.580 | 3.580 | 2,213,470 | -0.01(-0.28%) |
Jul 06, 2022 | 3.560 | 3.620 | 3.495 | 3.590 | 3,225,754 | -0.01(-0.28%) |
Jul 05, 2022 | 3.520 | 3.600 | 3.495 | 3.600 | 4,231,277 | -0.04(-1.10%) |
Jul 01, 2022 | 3.480 | 3.655 | 3.460 | 3.640 | 3,504,356 | +0.11(+3.12%) |
Jun 30, 2022 | 3.490 | 3.600 | 3.450 | 3.530 | 3,008,226 | +0.01(+0.28%) |
Jun 29, 2022 | 3.600 | 3.600 | 3.510 | 3.520 | 1,833,362 | -0.06(-1.68%) |
Jun 28, 2022 | 3.630 | 3.730 | 3.580 | 3.580 | 3,726,457 | -0.08(-2.19%) |
Jun 27, 2022 | 3.610 | 3.660 | 3.570 | 3.660 | 1,894,014 | +0.07(+1.95%) |
Jun 24, 2022 | 3.480 | 3.640 | 3.480 | 3.590 | 3,216,113 | +0.11(+3.16%) |
Jun 23, 2022 | 3.510 | 3.540 | 3.430 | 3.480 | 3,268,230 | -0.04(-1.14%) |
Jun 22, 2022 | 3.480 | 3.550 | 3.470 | 3.520 | 3,357,767 | -0.04(-1.12%) |
Jun 21, 2022 | 3.580 | 3.620 | 3.500 | 3.560 | 3,104,449 | +0.09(+2.59%) |
Jun 17, 2022 | 3.580 | 3.600 | 3.460 | 3.470 | 5,883,667 | -0.09(-2.53%) |
Jun 16, 2022 | 3.700 | 3.715 | 3.544 | 3.560 | 3,770,371 | -0.21(-5.57%) |
Jun 15, 2022 | 3.780 | 3.820 | 3.680 | 3.770 | 4,251,921 | +0.07(+1.89%) |
Jun 14, 2022 | 3.660 | 3.730 | 3.650 | 3.700 | 3,561,095 | +0.04(+1.09%) |
Jun 13, 2022 | 3.850 | 3.870 | 3.660 | 3.660 | 4,736,653 | -0.28(-7.11%) |
Jun 10, 2022 | 3.890 | 3.965 | 3.840 | 3.940 | 4,160,009 | +0.02(+0.51%) |
Jun 09, 2022 | 4.040 | 4.065 | 3.920 | 3.920 | 3,293,973 | -0.13(-3.21%) |
Jun 08, 2022 | 4.050 | 4.105 | 4.040 | 4.050 | 2,514,010 | -0.05(-1.22%) |
Jun 07, 2022 | 4.080 | 4.110 | 4.035 | 4.100 | 2,122,917 | +0.02(+0.49%) |
Jun 06, 2022 | 4.000 | 4.100 | 4.000 | 4.080 | 2,876,556 | +0.09(+2.26%) |
Jun 03, 2022 | 4.020 | 4.070 | 3.960 | 3.990 | 2,408,467 | -0.09(-2.21%) |
Jun 02, 2022 | 4.040 | 4.090 | 4.020 | 4.080 | 1,867,430 | +0.03(+0.74%) |