Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.200 | 3.200 | 3.000 | 3.010 | 24,813 | -0.07(-2.27%) |
Aug 30, 2022 | 2.900 | 3.160 | 2.900 | 3.080 | 217,222 | +0.16(+5.48%) |
Aug 29, 2022 | 2.930 | 2.960 | 2.900 | 2.920 | 24,379 | -0.03(-1.02%) |
Aug 26, 2022 | 3.010 | 3.046 | 2.920 | 2.950 | 53,489 | -0.03(-1.01%) |
Aug 25, 2022 | 3.150 | 3.150 | 2.980 | 2.980 | 54,522 | -0.13(-4.18%) |
Aug 24, 2022 | 3.040 | 3.160 | 2.980 | 3.110 | 38,342 | +0.06(+1.97%) |
Aug 23, 2022 | 2.980 | 3.080 | 2.980 | 3.050 | 31,840 | +0.07(+2.35%) |
Aug 22, 2022 | 3.120 | 3.120 | 2.980 | 2.980 | 49,254 | -0.12(-3.87%) |
Aug 19, 2022 | 3.100 | 3.160 | 3.045 | 3.100 | 35,642 | +0.03(+0.98%) |
Aug 18, 2022 | 3.180 | 3.240 | 3.060 | 3.070 | 21,344 | -0.11(-3.46%) |
Aug 17, 2022 | 3.260 | 3.330 | 3.180 | 3.180 | 23,295 | -0.05(-1.55%) |
Aug 16, 2022 | 3.360 | 3.420 | 3.190 | 3.230 | 59,827 | -0.11(-3.29%) |
Aug 15, 2022 | 3.080 | 3.400 | 3.020 | 3.340 | 82,018 | +0.27(+8.79%) |
Aug 12, 2022 | 3.210 | 3.279 | 3.060 | 3.070 | 27,622 | -0.13(-4.06%) |
Aug 11, 2022 | 3.200 | 3.600 | 3.175 | 3.200 | 110,788 | -0.10(-3.03%) |
Aug 10, 2022 | 3.250 | 3.330 | 3.170 | 3.300 | 33,585 | +0.05(+1.54%) |
Aug 09, 2022 | 3.170 | 3.290 | 3.170 | 3.250 | 41,694 | +0.08(+2.36%) |
Aug 08, 2022 | 3.140 | 3.200 | 3.120 | 3.175 | 28,481 | +0.11(+3.76%) |
Aug 05, 2022 | 3.050 | 3.150 | 3.010 | 3.060 | 22,966 | +0.06(+1.83%) |
Aug 04, 2022 | 3.100 | 3.130 | 3.005 | 3.005 | 21,590 | -0.06(-1.80%) |
Aug 03, 2022 | 3.170 | 3.170 | 3.060 | 3.060 | 10,129 | -0.04(-1.29%) |
Aug 02, 2022 | 3.090 | 3.130 | 3.020 | 3.100 | 19,164 | +0.09(+2.99%) |
Aug 01, 2022 | 2.980 | 3.100 | 2.980 | 3.010 | 23,033 | -0.09(-2.90%) |
Jul 29, 2022 | 3.120 | 3.180 | 3.100 | 3.100 | 9,966 | -0.05(-1.59%) |
Jul 28, 2022 | 3.170 | 3.180 | 3.100 | 3.150 | 6,056 | +0.00(+0.00%) |
Jul 27, 2022 | 3.060 | 3.170 | 3.050 | 3.150 | 24,479 | +0.07(+2.27%) |
Jul 26, 2022 | 2.940 | 3.180 | 2.900 | 3.080 | 53,517 | +0.15(+5.12%) |
Jul 25, 2022 | 3.100 | 3.163 | 2.906 | 2.930 | 83,477 | -0.24(-7.57%) |
Jul 22, 2022 | 3.220 | 3.240 | 3.100 | 3.170 | 32,998 | -0.02(-0.63%) |
Jul 21, 2022 | 3.480 | 3.480 | 3.180 | 3.190 | 29,935 | +0.01(+0.31%) |
Jul 20, 2022 | 3.400 | 3.400 | 3.180 | 3.180 | 25,001 | -0.12(-3.64%) |
Jul 19, 2022 | 3.420 | 3.420 | 3.240 | 3.300 | 19,299 | -0.04(-1.20%) |
Jul 18, 2022 | 3.220 | 3.340 | 3.220 | 3.340 | 16,859 | +0.11(+3.41%) |
Jul 15, 2022 | 3.190 | 3.240 | 3.160 | 3.230 | 10,687 | +0.04(+1.25%) |
Jul 14, 2022 | 3.220 | 3.298 | 3.126 | 3.190 | 9,729 | +0.03(+0.95%) |
Jul 13, 2022 | 3.130 | 3.270 | 3.100 | 3.160 | 19,257 | -0.02(-0.63%) |
Jul 12, 2022 | 3.142 | 3.210 | 3.065 | 3.180 | 40,479 | +0.01(+0.32%) |
Jul 11, 2022 | 3.190 | 3.230 | 3.150 | 3.170 | 25,096 | -0.08(-2.46%) |
Jul 08, 2022 | 3.180 | 3.300 | 3.160 | 3.250 | 17,667 | +0.10(+3.17%) |
Jul 07, 2022 | 3.150 | 3.310 | 3.135 | 3.150 | 69,508 | +0.00(+0.00%) |
Jul 06, 2022 | 3.150 | 3.220 | 3.140 | 3.150 | 31,570 | -0.01(-0.32%) |
Jul 05, 2022 | 3.190 | 3.210 | 3.150 | 3.160 | 16,173 | -0.03(-0.94%) |
Jul 01, 2022 | 3.200 | 3.330 | 3.168 | 3.190 | 39,800 | -0.04(-1.24%) |
Jun 30, 2022 | 3.170 | 3.310 | 3.150 | 3.230 | 25,251 | +0.05(+1.57%) |
Jun 29, 2022 | 3.220 | 3.240 | 3.170 | 3.180 | 24,546 | +0.00(+0.00%) |
Jun 28, 2022 | 3.320 | 3.320 | 3.150 | 3.180 | 28,553 | -0.12(-3.64%) |
Jun 27, 2022 | 3.280 | 3.350 | 3.205 | 3.300 | 12,291 | +0.02(+0.61%) |
Jun 24, 2022 | 3.270 | 3.400 | 3.270 | 3.280 | 72,293 | -0.02(-0.61%) |
Jun 23, 2022 | 3.210 | 3.350 | 3.190 | 3.300 | 35,544 | +0.03(+0.92%) |
Jun 22, 2022 | 3.220 | 3.340 | 3.157 | 3.270 | 104,838 | +0.04(+1.24%) |
Jun 21, 2022 | 3.240 | 3.340 | 3.090 | 3.230 | 26,880 | -0.05(-1.52%) |
Jun 17, 2022 | 3.370 | 3.370 | 3.229 | 3.280 | 38,712 | -0.03(-0.91%) |
Jun 16, 2022 | 3.150 | 3.340 | 3.060 | 3.310 | 78,218 | +0.13(+4.09%) |
Jun 15, 2022 | 3.160 | 3.365 | 3.160 | 3.180 | 54,073 | +0.00(+0.00%) |
Jun 14, 2022 | 3.300 | 3.305 | 3.150 | 3.180 | 27,556 | +0.09(+2.91%) |
Jun 13, 2022 | 3.070 | 3.353 | 2.950 | 3.090 | 160,622 | -0.26(-7.76%) |
Jun 10, 2022 | 3.500 | 3.560 | 3.340 | 3.350 | 49,950 | -0.18(-5.10%) |
Jun 09, 2022 | 3.360 | 3.590 | 3.360 | 3.530 | 48,002 | +0.04(+1.15%) |
Jun 08, 2022 | 3.290 | 3.670 | 3.290 | 3.490 | 47,065 | -0.01(-0.29%) |
Jun 07, 2022 | 3.410 | 3.510 | 3.312 | 3.500 | 119,401 | +0.03(+0.86%) |
Jun 06, 2022 | 3.350 | 3.510 | 3.258 | 3.470 | 33,609 | +0.12(+3.58%) |
Jun 03, 2022 | 3.390 | 3.440 | 3.220 | 3.350 | 48,215 | -0.04(-1.18%) |
Jun 02, 2022 | 3.400 | 3.455 | 3.349 | 3.390 | 27,145 | -0.06(-1.74%) |