Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.828 | 3.933 | 3.772 | 3.893 | 856,551 | +0.05(+1.25%) |
Aug 30, 2022 | 4.085 | 4.093 | 3.764 | 3.844 | 2,060,032 | -0.29(-6.99%) |
Aug 29, 2022 | 4.045 | 4.190 | 4.045 | 4.133 | 954,328 | +0.06(+1.38%) |
Aug 26, 2022 | 4.222 | 4.250 | 4.021 | 4.077 | 1,559,888 | -0.18(-4.15%) |
Aug 25, 2022 | 4.390 | 4.390 | 4.238 | 4.254 | 886,805 | -0.09(-2.03%) |
Aug 24, 2022 | 4.374 | 4.406 | 4.294 | 4.342 | 887,020 | -0.03(-0.73%) |
Aug 23, 2022 | 4.478 | 4.535 | 4.350 | 4.374 | 1,170,915 | -0.06(-1.27%) |
Aug 22, 2022 | 4.342 | 4.503 | 4.323 | 4.430 | 982,759 | +0.01(+0.18%) |
Aug 19, 2022 | 4.470 | 4.541 | 4.390 | 4.422 | 918,075 | -0.09(-1.96%) |
Aug 18, 2022 | 4.294 | 4.519 | 4.294 | 4.511 | 1,408,148 | +0.22(+5.05%) |
Aug 17, 2022 | 4.286 | 4.358 | 4.270 | 4.294 | 1,291,971 | -0.01(-0.19%) |
Aug 16, 2022 | 4.358 | 4.422 | 4.286 | 4.302 | 1,720,347 | -0.10(-2.19%) |
Aug 15, 2022 | 4.519 | 4.535 | 4.342 | 4.398 | 2,267,594 | -0.25(-5.35%) |
Aug 12, 2022 | 4.767 | 4.767 | 4.543 | 4.647 | 2,222,519 | -0.13(-2.69%) |
Aug 11, 2022 | 4.791 | 4.952 | 4.751 | 4.775 | 2,352,327 | +0.03(+0.68%) |
Aug 10, 2022 | 4.743 | 4.781 | 4.623 | 4.743 | 1,474,141 | +0.00(+0.00%) |
Aug 09, 2022 | 4.727 | 4.896 | 4.647 | 4.743 | 2,273,302 | -0.03(-0.67%) |
Aug 08, 2022 | 4.735 | 4.940 | 4.727 | 4.775 | 2,252,036 | -0.04(-0.83%) |
Aug 05, 2022 | 4.775 | 4.840 | 4.575 | 4.816 | 2,737,838 | +0.05(+1.10%) |
Aug 04, 2022 | 4.832 | 4.863 | 4.602 | 4.763 | 4,886,780 | +0.04(+0.81%) |
Aug 03, 2022 | 4.602 | 4.756 | 4.487 | 4.725 | 3,311,585 | +0.15(+3.18%) |
Aug 02, 2022 | 4.618 | 4.817 | 4.545 | 4.579 | 2,573,781 | -0.10(-2.13%) |
Aug 01, 2022 | 4.341 | 4.717 | 4.311 | 4.679 | 2,581,876 | +0.35(+7.96%) |
Jul 29, 2022 | 4.242 | 4.411 | 4.157 | 4.334 | 1,907,753 | +0.15(+3.67%) |
Jul 28, 2022 | 4.050 | 4.203 | 3.958 | 4.180 | 1,317,591 | +0.21(+5.42%) |
Jul 27, 2022 | 3.927 | 3.966 | 3.805 | 3.966 | 836,916 | +0.11(+2.78%) |
Jul 26, 2022 | 3.835 | 3.881 | 3.801 | 3.858 | 566,868 | +0.03(+0.80%) |
Jul 25, 2022 | 3.766 | 3.854 | 3.728 | 3.828 | 682,072 | +0.07(+1.84%) |
Jul 22, 2022 | 3.935 | 3.950 | 3.690 | 3.759 | 815,353 | -0.16(-4.11%) |
Jul 21, 2022 | 3.927 | 3.943 | 3.820 | 3.920 | 754,783 | +0.02(+0.39%) |
Jul 20, 2022 | 3.835 | 3.904 | 3.713 | 3.904 | 1,042,474 | +0.08(+2.21%) |
Jul 19, 2022 | 3.643 | 3.843 | 3.643 | 3.820 | 857,649 | +0.18(+5.06%) |
Jul 18, 2022 | 3.605 | 3.716 | 3.582 | 3.636 | 1,033,640 | +0.12(+3.49%) |
Jul 15, 2022 | 3.390 | 3.528 | 3.344 | 3.513 | 890,420 | +0.17(+5.05%) |
Jul 14, 2022 | 3.298 | 3.344 | 3.233 | 3.344 | 586,228 | -0.02(-0.46%) |
Jul 13, 2022 | 3.283 | 3.406 | 3.268 | 3.360 | 569,963 | +0.02(+0.69%) |
Jul 12, 2022 | 3.360 | 3.390 | 3.294 | 3.337 | 632,438 | -0.07(-2.03%) |
Jul 11, 2022 | 3.398 | 3.490 | 3.383 | 3.406 | 551,521 | -0.07(-1.99%) |
Jul 08, 2022 | 3.521 | 3.532 | 3.398 | 3.475 | 1,008,872 | -0.02(-0.44%) |
Jul 07, 2022 | 3.390 | 3.554 | 3.390 | 3.490 | 859,667 | +0.19(+5.81%) |
Jul 06, 2022 | 3.429 | 3.429 | 3.206 | 3.298 | 1,476,470 | -0.15(-4.44%) |
Jul 05, 2022 | 3.475 | 3.528 | 3.344 | 3.452 | 1,283,649 | -0.07(-1.96%) |
Jul 01, 2022 | 3.682 | 3.736 | 3.436 | 3.521 | 1,388,113 | -0.15(-4.18%) |
Jun 30, 2022 | 3.605 | 3.728 | 3.570 | 3.674 | 1,153,706 | +0.02(+0.63%) |
Jun 29, 2022 | 3.766 | 3.774 | 3.605 | 3.651 | 1,098,783 | -0.09(-2.46%) |
Jun 28, 2022 | 3.766 | 3.797 | 3.640 | 3.743 | 869,469 | +0.02(+0.62%) |
Jun 27, 2022 | 3.513 | 3.770 | 3.513 | 3.720 | 1,433,544 | +0.21(+6.13%) |
Jun 24, 2022 | 3.505 | 3.590 | 3.422 | 3.505 | 1,554,143 | +0.04(+1.11%) |
Jun 23, 2022 | 3.590 | 3.620 | 3.390 | 3.467 | 2,108,478 | -0.13(-3.62%) |
Jun 22, 2022 | 3.797 | 3.863 | 3.590 | 3.597 | 2,605,571 | -0.37(-9.28%) |
Jun 21, 2022 | 3.920 | 4.088 | 3.857 | 3.966 | 2,152,801 | +0.12(+2.99%) |
Jun 17, 2022 | 3.874 | 3.996 | 3.789 | 3.851 | 1,494,128 | -0.09(-2.33%) |
Jun 16, 2022 | 4.081 | 4.157 | 3.889 | 3.943 | 1,356,376 | -0.27(-6.38%) |
Jun 15, 2022 | 4.081 | 4.242 | 4.050 | 4.211 | 1,976,673 | +0.18(+4.57%) |
Jun 14, 2022 | 4.027 | 4.219 | 3.989 | 4.027 | 1,718,105 | +0.11(+2.74%) |
Jun 13, 2022 | 4.042 | 4.136 | 3.913 | 3.920 | 2,139,673 | -0.25(-6.07%) |
Jun 10, 2022 | 4.081 | 4.275 | 4.073 | 4.173 | 1,941,459 | +0.00(+0.00%) |
Jun 09, 2022 | 4.326 | 4.357 | 4.150 | 4.173 | 1,592,398 | -0.21(-4.90%) |
Jun 08, 2022 | 4.702 | 4.717 | 4.289 | 4.388 | 3,599,191 | -0.38(-7.89%) |
Jun 07, 2022 | 4.664 | 4.871 | 4.618 | 4.763 | 1,682,362 | +0.06(+1.30%) |
Jun 06, 2022 | 4.871 | 4.909 | 4.668 | 4.702 | 2,154,603 | -0.17(-3.46%) |
Jun 03, 2022 | 4.717 | 4.871 | 4.610 | 4.871 | 3,390,073 | +0.05(+0.95%) |
Jun 02, 2022 | 4.869 | 4.899 | 4.718 | 4.825 | 3,532,351 | +0.00(+0.00%) |