Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.230 | 3.330 | 3.180 | 3.200 | 23,334 | -0.08(-2.44%) |
Aug 30, 2022 | 3.450 | 3.460 | 3.220 | 3.280 | 136,775 | -0.20(-5.75%) |
Aug 29, 2022 | 3.590 | 3.680 | 3.430 | 3.480 | 96,304 | -0.12(-3.33%) |
Aug 26, 2022 | 3.770 | 3.830 | 3.550 | 3.600 | 71,233 | -0.19(-5.01%) |
Aug 25, 2022 | 3.600 | 3.820 | 3.540 | 3.790 | 163,814 | +0.22(+6.16%) |
Aug 24, 2022 | 3.450 | 3.600 | 3.420 | 3.570 | 278,373 | +0.17(+5.00%) |
Aug 23, 2022 | 3.360 | 3.640 | 3.345 | 3.400 | 169,812 | +0.06(+1.80%) |
Aug 22, 2022 | 3.350 | 3.400 | 3.200 | 3.340 | 36,084 | -0.02(-0.60%) |
Aug 19, 2022 | 3.390 | 3.430 | 3.299 | 3.360 | 28,360 | -0.04(-1.18%) |
Aug 18, 2022 | 3.350 | 3.420 | 3.300 | 3.400 | 51,715 | +0.10(+3.03%) |
Aug 17, 2022 | 3.310 | 3.420 | 3.200 | 3.300 | 57,842 | +0.00(+0.00%) |
Aug 16, 2022 | 3.370 | 3.435 | 3.266 | 3.300 | 40,835 | -0.14(-4.07%) |
Aug 15, 2022 | 3.430 | 3.490 | 3.250 | 3.440 | 67,628 | -0.13(-3.64%) |
Aug 12, 2022 | 3.520 | 3.660 | 3.500 | 3.570 | 73,417 | +0.00(+0.00%) |
Aug 11, 2022 | 3.550 | 3.610 | 3.500 | 3.570 | 103,899 | +0.04(+1.13%) |
Aug 10, 2022 | 3.390 | 3.540 | 3.350 | 3.530 | 61,337 | +0.15(+4.44%) |
Aug 09, 2022 | 3.440 | 3.480 | 3.300 | 3.380 | 48,034 | -0.10(-2.87%) |
Aug 08, 2022 | 3.360 | 3.550 | 3.360 | 3.480 | 128,454 | +0.12(+3.57%) |
Aug 05, 2022 | 3.080 | 3.457 | 3.080 | 3.360 | 103,585 | +0.28(+9.09%) |
Aug 04, 2022 | 3.290 | 3.320 | 3.060 | 3.080 | 62,807 | -0.30(-8.88%) |
Aug 03, 2022 | 3.320 | 3.490 | 3.220 | 3.380 | 142,700 | +0.04(+1.20%) |
Aug 02, 2022 | 3.350 | 3.453 | 3.240 | 3.340 | 64,171 | -0.09(-2.62%) |
Aug 01, 2022 | 3.550 | 3.550 | 3.350 | 3.430 | 34,539 | -0.10(-2.83%) |
Jul 29, 2022 | 3.400 | 3.550 | 3.390 | 3.530 | 111,293 | +0.12(+3.52%) |
Jul 28, 2022 | 3.420 | 3.460 | 3.170 | 3.410 | 101,259 | -0.04(-1.16%) |
Jul 27, 2022 | 3.220 | 3.490 | 3.210 | 3.450 | 118,579 | +0.23(+7.14%) |
Jul 26, 2022 | 3.290 | 3.290 | 3.110 | 3.220 | 26,341 | +0.00(+0.00%) |
Jul 25, 2022 | 3.000 | 3.230 | 2.920 | 3.220 | 104,536 | +0.26(+8.78%) |
Jul 22, 2022 | 3.000 | 3.046 | 2.900 | 2.960 | 49,683 | -0.03(-1.00%) |
Jul 21, 2022 | 3.100 | 3.156 | 2.920 | 2.990 | 36,597 | -0.21(-6.56%) |
Jul 20, 2022 | 3.230 | 3.260 | 3.102 | 3.200 | 23,612 | -0.05(-1.54%) |
Jul 19, 2022 | 3.140 | 3.280 | 3.100 | 3.250 | 57,734 | +0.07(+2.20%) |
Jul 18, 2022 | 3.020 | 3.210 | 2.950 | 3.180 | 73,466 | +0.27(+9.28%) |
Jul 15, 2022 | 2.850 | 2.950 | 2.830 | 2.910 | 48,621 | +0.07(+2.46%) |
Jul 14, 2022 | 2.950 | 2.980 | 2.780 | 2.840 | 241,026 | -0.12(-4.05%) |
Jul 13, 2022 | 2.970 | 3.060 | 2.960 | 2.960 | 57,740 | -0.02(-0.67%) |
Jul 12, 2022 | 2.950 | 3.000 | 2.950 | 2.980 | 225,809 | +0.03(+1.02%) |
Jul 11, 2022 | 2.950 | 3.020 | 2.950 | 2.950 | 102,201 | -0.06(-1.99%) |
Jul 08, 2022 | 3.090 | 3.120 | 2.970 | 3.010 | 49,410 | -0.05(-1.63%) |
Jul 07, 2022 | 3.140 | 3.190 | 3.040 | 3.060 | 43,930 | +0.05(+1.66%) |
Jul 06, 2022 | 3.080 | 3.120 | 2.950 | 3.010 | 66,725 | -0.14(-4.44%) |
Jul 05, 2022 | 3.160 | 3.168 | 2.950 | 3.150 | 167,955 | -0.10(-3.08%) |
Jul 01, 2022 | 3.160 | 3.300 | 3.070 | 3.250 | 72,843 | +0.12(+3.83%) |
Jun 30, 2022 | 3.280 | 3.370 | 3.070 | 3.130 | 77,674 | -0.25(-7.40%) |
Jun 29, 2022 | 3.530 | 3.530 | 3.320 | 3.380 | 81,462 | -0.09(-2.59%) |
Jun 28, 2022 | 3.400 | 3.610 | 3.400 | 3.470 | 96,984 | +0.18(+5.47%) |
Jun 27, 2022 | 3.100 | 3.320 | 3.090 | 3.290 | 85,570 | +0.09(+2.81%) |
Jun 24, 2022 | 3.000 | 3.240 | 3.000 | 3.200 | 136,312 | +0.18(+5.96%) |
Jun 23, 2022 | 3.080 | 3.270 | 2.950 | 3.020 | 229,638 | -0.06(-1.95%) |
Jun 22, 2022 | 3.120 | 3.230 | 3.080 | 3.080 | 79,125 | -0.16(-4.94%) |
Jun 21, 2022 | 3.200 | 3.440 | 3.190 | 3.240 | 83,906 | +0.04(+1.25%) |
Jun 17, 2022 | 3.350 | 3.450 | 3.180 | 3.200 | 204,637 | -0.16(-4.76%) |
Jun 16, 2022 | 3.400 | 3.490 | 3.220 | 3.360 | 117,705 | -0.13(-3.72%) |
Jun 15, 2022 | 3.480 | 3.660 | 3.480 | 3.490 | 94,099 | -0.04(-1.13%) |
Jun 14, 2022 | 3.740 | 3.760 | 3.460 | 3.530 | 113,367 | -0.14(-3.81%) |
Jun 13, 2022 | 3.760 | 3.840 | 3.590 | 3.670 | 163,859 | -0.29(-7.32%) |
Jun 10, 2022 | 3.930 | 4.150 | 3.760 | 3.960 | 113,196 | -0.09(-2.22%) |
Jun 09, 2022 | 4.040 | 4.210 | 3.900 | 4.050 | 100,329 | -0.13(-3.11%) |
Jun 08, 2022 | 4.300 | 4.337 | 4.040 | 4.180 | 180,162 | -0.09(-2.11%) |
Jun 07, 2022 | 3.840 | 4.290 | 3.790 | 4.270 | 314,185 | +0.39(+10.05%) |
Jun 06, 2022 | 3.900 | 3.990 | 3.820 | 3.880 | 49,989 | -0.06(-1.52%) |
Jun 03, 2022 | 3.920 | 3.980 | 3.750 | 3.940 | 82,038 | +0.08(+2.07%) |
Jun 02, 2022 | 3.950 | 4.100 | 3.810 | 3.860 | 139,890 | -0.11(-2.77%) |