Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.280 | 4.300 | 4.150 | 4.170 | 23,906 | -0.01(-0.24%) |
Aug 30, 2022 | 4.080 | 4.230 | 4.020 | 4.180 | 52,551 | +0.11(+2.70%) |
Aug 29, 2022 | 4.140 | 4.150 | 4.060 | 4.070 | 23,762 | -0.10(-2.40%) |
Aug 26, 2022 | 4.218 | 4.218 | 4.010 | 4.170 | 55,046 | +0.06(+1.46%) |
Aug 25, 2022 | 4.470 | 4.470 | 4.100 | 4.110 | 33,601 | -0.32(-7.22%) |
Aug 24, 2022 | 4.140 | 4.460 | 4.142 | 4.430 | 56,593 | +0.28(+6.75%) |
Aug 23, 2022 | 4.110 | 4.240 | 4.070 | 4.150 | 35,828 | +0.00(+0.00%) |
Aug 22, 2022 | 4.110 | 4.270 | 3.930 | 4.150 | 101,870 | -0.03(-0.72%) |
Aug 19, 2022 | 4.130 | 4.280 | 3.920 | 4.180 | 78,855 | -0.05(-1.18%) |
Aug 18, 2022 | 4.000 | 4.290 | 3.940 | 4.230 | 44,528 | +0.12(+2.92%) |
Aug 17, 2022 | 4.370 | 4.433 | 4.050 | 4.110 | 52,168 | -0.21(-4.86%) |
Aug 16, 2022 | 4.600 | 4.600 | 4.169 | 4.320 | 93,027 | -0.23(-5.05%) |
Aug 15, 2022 | 4.060 | 4.760 | 4.050 | 4.550 | 212,441 | +0.49(+12.07%) |
Aug 12, 2022 | 3.900 | 4.080 | 3.800 | 4.060 | 67,636 | +0.16(+4.10%) |
Aug 11, 2022 | 3.820 | 3.990 | 3.820 | 3.900 | 24,442 | +0.08(+2.09%) |
Aug 10, 2022 | 3.780 | 3.900 | 3.620 | 3.820 | 51,446 | +0.10(+2.69%) |
Aug 09, 2022 | 3.770 | 3.970 | 3.665 | 3.720 | 33,200 | -0.09(-2.36%) |
Aug 08, 2022 | 4.000 | 4.000 | 3.800 | 3.810 | 26,214 | -0.17(-4.27%) |
Aug 05, 2022 | 3.790 | 4.086 | 3.692 | 3.980 | 111,691 | +0.18(+4.74%) |
Aug 04, 2022 | 3.780 | 3.800 | 3.630 | 3.800 | 35,008 | +0.03(+0.80%) |
Aug 03, 2022 | 3.800 | 3.890 | 3.700 | 3.770 | 18,484 | +0.01(+0.27%) |
Aug 02, 2022 | 3.920 | 3.930 | 3.700 | 3.760 | 26,896 | -0.12(-3.09%) |
Aug 01, 2022 | 3.720 | 3.900 | 3.600 | 3.880 | 70,062 | +0.08(+2.11%) |
Jul 29, 2022 | 3.540 | 3.800 | 3.540 | 3.800 | 100,645 | +0.25(+7.04%) |
Jul 28, 2022 | 3.600 | 3.600 | 3.450 | 3.550 | 49,395 | +0.01(+0.28%) |
Jul 27, 2022 | 3.320 | 3.640 | 3.308 | 3.540 | 51,106 | +0.26(+7.93%) |
Jul 26, 2022 | 3.420 | 3.420 | 3.179 | 3.280 | 45,029 | -0.10(-2.96%) |
Jul 25, 2022 | 3.350 | 3.480 | 3.350 | 3.380 | 45,668 | +0.08(+2.42%) |
Jul 22, 2022 | 3.680 | 3.680 | 3.240 | 3.300 | 45,474 | -0.33(-9.09%) |
Jul 21, 2022 | 3.300 | 3.700 | 3.128 | 3.630 | 142,025 | +0.28(+8.36%) |
Jul 20, 2022 | 3.100 | 3.470 | 3.100 | 3.350 | 55,306 | +0.22(+7.03%) |
Jul 19, 2022 | 2.900 | 3.170 | 2.860 | 3.130 | 109,294 | +0.32(+11.39%) |
Jul 18, 2022 | 2.850 | 2.970 | 2.770 | 2.810 | 34,491 | -0.05(-1.75%) |
Jul 15, 2022 | 2.970 | 2.970 | 2.790 | 2.860 | 136,202 | -0.10(-3.38%) |
Jul 14, 2022 | 2.970 | 2.970 | 2.900 | 2.960 | 34,184 | +0.02(+0.68%) |
Jul 13, 2022 | 3.020 | 3.080 | 2.900 | 2.940 | 31,008 | -0.06(-2.00%) |
Jul 12, 2022 | 3.010 | 3.120 | 2.950 | 3.000 | 20,936 | -0.06(-1.96%) |
Jul 11, 2022 | 3.110 | 3.170 | 2.940 | 3.060 | 97,091 | -0.02(-0.65%) |
Jul 08, 2022 | 3.040 | 3.100 | 2.990 | 3.080 | 47,440 | +0.05(+1.65%) |
Jul 07, 2022 | 3.010 | 3.100 | 2.980 | 3.030 | 56,068 | +0.05(+1.68%) |
Jul 06, 2022 | 2.940 | 3.090 | 2.940 | 2.980 | 63,638 | -0.02(-0.67%) |
Jul 05, 2022 | 3.010 | 3.100 | 2.920 | 3.000 | 48,387 | +0.02(+0.67%) |
Jul 01, 2022 | 3.030 | 3.140 | 2.920 | 2.980 | 47,717 | -0.08(-2.61%) |
Jun 30, 2022 | 3.070 | 3.230 | 2.960 | 3.060 | 94,103 | -0.07(-2.24%) |
Jun 29, 2022 | 3.200 | 3.240 | 3.050 | 3.130 | 65,163 | +0.08(+2.62%) |
Jun 28, 2022 | 3.250 | 3.260 | 3.050 | 3.050 | 40,183 | -0.21(-6.44%) |
Jun 27, 2022 | 3.100 | 3.280 | 3.100 | 3.260 | 22,308 | +0.13(+4.15%) |
Jun 24, 2022 | 3.250 | 3.290 | 3.080 | 3.130 | 49,162 | -0.08(-2.49%) |
Jun 23, 2022 | 3.250 | 3.290 | 3.090 | 3.210 | 37,499 | -0.06(-1.83%) |
Jun 22, 2022 | 3.150 | 3.290 | 3.110 | 3.270 | 18,590 | +0.08(+2.51%) |
Jun 21, 2022 | 3.100 | 3.260 | 3.100 | 3.190 | 35,006 | +0.08(+2.57%) |
Jun 17, 2022 | 3.170 | 3.280 | 3.060 | 3.110 | 143,521 | -0.08(-2.66%) |
Jun 16, 2022 | 3.200 | 3.290 | 3.070 | 3.195 | 65,428 | +0.02(+0.79%) |
Jun 15, 2022 | 3.030 | 3.250 | 2.960 | 3.170 | 45,490 | +0.21(+7.09%) |
Jun 14, 2022 | 3.290 | 3.290 | 2.925 | 2.960 | 113,270 | -0.17(-5.43%) |
Jun 13, 2022 | 3.410 | 3.550 | 3.130 | 3.130 | 124,181 | -0.31(-9.01%) |
Jun 10, 2022 | 3.590 | 3.690 | 3.420 | 3.440 | 90,539 | -0.23(-6.27%) |
Jun 09, 2022 | 3.630 | 3.810 | 3.570 | 3.670 | 172,790 | +0.05(+1.38%) |
Jun 08, 2022 | 3.510 | 3.680 | 3.470 | 3.620 | 144,318 | +0.16(+4.62%) |
Jun 07, 2022 | 4.020 | 4.070 | 3.392 | 3.460 | 286,399 | -0.62(-15.20%) |
Jun 06, 2022 | 4.280 | 4.570 | 4.020 | 4.080 | 362,597 | -0.02(-0.49%) |
Jun 03, 2022 | 3.900 | 4.100 | 3.818 | 4.100 | 164,410 | +0.14(+3.54%) |
Jun 02, 2022 | 3.920 | 3.970 | 3.800 | 3.960 | 159,723 | +0.15(+3.94%) |