Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.680 | 3.840 | 3.640 | 3.760 | 14,017 | +0.00(+0.02%) |
Aug 30, 2022 | 3.759 | 3.904 | 3.680 | 3.759 | 14,132 | -0.03(-0.91%) |
Aug 29, 2022 | 3.800 | 3.960 | 3.760 | 3.794 | 15,903 | -0.12(-3.17%) |
Aug 26, 2022 | 3.760 | 3.991 | 3.656 | 3.918 | 69,388 | +0.17(+4.64%) |
Aug 25, 2022 | 3.760 | 3.800 | 3.721 | 3.744 | 14,103 | -0.03(-0.70%) |
Aug 24, 2022 | 3.800 | 3.800 | 3.665 | 3.770 | 19,051 | +0.01(+0.26%) |
Aug 23, 2022 | 3.618 | 3.834 | 3.600 | 3.761 | 31,058 | +0.14(+3.94%) |
Aug 22, 2022 | 3.680 | 3.680 | 3.528 | 3.618 | 10,469 | +0.02(+0.51%) |
Aug 19, 2022 | 3.600 | 3.603 | 3.456 | 3.600 | 18,056 | +0.06(+1.74%) |
Aug 18, 2022 | 3.520 | 3.636 | 3.435 | 3.538 | 23,320 | +0.02(+0.52%) |
Aug 17, 2022 | 3.760 | 3.760 | 3.440 | 3.520 | 73,604 | -0.22(-5.88%) |
Aug 16, 2022 | 3.708 | 3.800 | 3.608 | 3.740 | 18,070 | +0.04(+1.04%) |
Aug 15, 2022 | 3.840 | 3.861 | 3.608 | 3.702 | 28,427 | -0.12(-3.20%) |
Aug 12, 2022 | 3.840 | 3.860 | 3.680 | 3.824 | 37,417 | -0.00(-0.08%) |
Aug 11, 2022 | 3.960 | 3.992 | 3.622 | 3.827 | 60,193 | -0.09(-2.37%) |
Aug 10, 2022 | 3.840 | 3.948 | 3.600 | 3.920 | 40,188 | +0.38(+10.61%) |
Aug 09, 2022 | 3.920 | 3.920 | 3.520 | 3.544 | 50,152 | -0.29(-7.46%) |
Aug 08, 2022 | 3.989 | 3.989 | 3.760 | 3.830 | 23,362 | -0.01(-0.27%) |
Aug 05, 2022 | 3.989 | 3.989 | 3.760 | 3.840 | 12,219 | +0.00(+0.04%) |
Aug 04, 2022 | 4.080 | 4.120 | 3.721 | 3.838 | 57,089 | -0.05(-1.21%) |
Aug 03, 2022 | 4.160 | 4.236 | 3.848 | 3.886 | 76,321 | -0.03(-0.84%) |
Aug 02, 2022 | 4.000 | 4.000 | 3.760 | 3.918 | 24,407 | +0.07(+1.81%) |
Aug 01, 2022 | 3.840 | 3.984 | 3.760 | 3.849 | 14,901 | +0.05(+1.31%) |
Jul 29, 2022 | 3.665 | 4.000 | 3.665 | 3.799 | 22,950 | +0.02(+0.55%) |
Jul 28, 2022 | 3.840 | 4.040 | 3.693 | 3.778 | 20,115 | -0.02(-0.59%) |
Jul 27, 2022 | 3.976 | 4.200 | 3.760 | 3.801 | 33,170 | -0.14(-3.63%) |
Jul 26, 2022 | 3.944 | 4.160 | 3.944 | 3.944 | 18,728 | -0.14(-3.31%) |
Jul 25, 2022 | 4.080 | 4.360 | 4.053 | 4.079 | 27,705 | +0.11(+2.84%) |
Jul 22, 2022 | 4.054 | 4.114 | 3.944 | 3.966 | 14,339 | -0.15(-3.60%) |
Jul 21, 2022 | 4.021 | 4.304 | 4.021 | 4.114 | 22,080 | -0.03(-0.73%) |
Jul 20, 2022 | 4.080 | 4.320 | 4.041 | 4.145 | 21,251 | -0.02(-0.37%) |
Jul 19, 2022 | 4.240 | 4.320 | 4.108 | 4.160 | 29,452 | +0.02(+0.37%) |
Jul 18, 2022 | 3.898 | 4.272 | 3.898 | 4.145 | 35,789 | +0.10(+2.51%) |
Jul 15, 2022 | 4.160 | 4.160 | 3.920 | 4.043 | 18,151 | +0.09(+2.31%) |
Jul 14, 2022 | 3.900 | 4.156 | 3.688 | 3.952 | 35,131 | +0.08(+2.17%) |
Jul 13, 2022 | 3.634 | 3.920 | 3.521 | 3.868 | 40,448 | +0.15(+3.98%) |
Jul 12, 2022 | 3.920 | 3.920 | 3.520 | 3.720 | 21,464 | -0.05(-1.38%) |
Jul 11, 2022 | 3.920 | 3.920 | 3.771 | 3.772 | 17,060 | -0.09(-2.24%) |
Jul 08, 2022 | 3.680 | 3.920 | 3.626 | 3.858 | 23,462 | +0.23(+6.44%) |
Jul 07, 2022 | 3.600 | 3.751 | 3.555 | 3.625 | 34,592 | +0.07(+1.96%) |
Jul 06, 2022 | 3.480 | 3.672 | 3.477 | 3.555 | 26,951 | +0.04(+1.00%) |
Jul 05, 2022 | 3.600 | 3.679 | 3.442 | 3.520 | 18,080 | +0.00(+0.00%) |
Jul 01, 2022 | 3.600 | 3.782 | 3.520 | 3.520 | 14,198 | -0.08(-2.22%) |
Jun 30, 2022 | 3.670 | 3.670 | 3.388 | 3.600 | 31,662 | -0.06(-1.73%) |
Jun 29, 2022 | 3.600 | 3.834 | 3.525 | 3.663 | 69,756 | +0.06(+1.69%) |
Jun 28, 2022 | 3.840 | 3.971 | 3.520 | 3.602 | 94,947 | -0.19(-5.10%) |
Jun 27, 2022 | 4.000 | 4.032 | 3.601 | 3.796 | 72,382 | -0.10(-2.51%) |
Jun 24, 2022 | 3.600 | 3.894 | 3.560 | 3.894 | 200,794 | +0.52(+15.50%) |
Jun 23, 2022 | 3.440 | 3.520 | 3.280 | 3.371 | 131,276 | -0.06(-1.68%) |
Jun 22, 2022 | 3.520 | 3.600 | 3.420 | 3.429 | 56,185 | -0.16(-4.54%) |
Jun 21, 2022 | 3.680 | 3.733 | 3.520 | 3.592 | 65,440 | +0.15(+4.22%) |
Jun 17, 2022 | 3.440 | 3.680 | 3.360 | 3.446 | 40,503 | +0.07(+2.21%) |
Jun 16, 2022 | 3.600 | 3.608 | 3.312 | 3.372 | 59,415 | -0.14(-3.88%) |
Jun 15, 2022 | 3.600 | 3.719 | 3.368 | 3.508 | 96,242 | -0.12(-3.39%) |
Jun 14, 2022 | 3.662 | 3.813 | 3.488 | 3.631 | 88,779 | +0.14(+4.11%) |
Jun 13, 2022 | 3.679 | 3.679 | 3.448 | 3.488 | 60,831 | -0.25(-6.62%) |
Jun 10, 2022 | 3.896 | 3.896 | 3.440 | 3.735 | 172,258 | -0.16(-4.13%) |
Jun 09, 2022 | 4.453 | 4.480 | 3.600 | 3.896 | 182,994 | -0.42(-9.81%) |
Jun 08, 2022 | 4.440 | 4.480 | 4.274 | 4.320 | 33,613 | -0.12(-2.69%) |
Jun 07, 2022 | 4.240 | 4.456 | 4.130 | 4.439 | 73,897 | +0.31(+7.52%) |
Jun 06, 2022 | 4.276 | 4.319 | 4.028 | 4.129 | 53,897 | +0.02(+0.37%) |
Jun 03, 2022 | 4.166 | 4.462 | 4.000 | 4.114 | 72,806 | -0.11(-2.67%) |
Jun 02, 2022 | 4.160 | 4.400 | 3.920 | 4.226 | 94,081 | +0.15(+3.61%) |