Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.150 | 3.320 | 3.150 | 3.230 | 34,905 | -0.04(-1.22%) |
Aug 30, 2022 | 3.410 | 3.410 | 3.110 | 3.270 | 44,384 | -0.14(-4.11%) |
Aug 29, 2022 | 3.390 | 3.440 | 3.260 | 3.410 | 20,539 | +0.01(+0.29%) |
Aug 26, 2022 | 3.620 | 3.620 | 3.360 | 3.400 | 69,300 | -0.21(-5.82%) |
Aug 25, 2022 | 3.510 | 3.630 | 3.501 | 3.610 | 17,226 | +0.09(+2.56%) |
Aug 24, 2022 | 3.560 | 3.689 | 3.520 | 3.520 | 35,234 | -0.07(-1.95%) |
Aug 23, 2022 | 3.580 | 3.640 | 3.524 | 3.590 | 29,935 | -0.03(-0.83%) |
Aug 22, 2022 | 3.680 | 3.680 | 3.539 | 3.620 | 33,823 | -0.07(-1.90%) |
Aug 19, 2022 | 3.820 | 3.920 | 3.664 | 3.690 | 33,341 | -0.25(-6.35%) |
Aug 18, 2022 | 3.800 | 3.950 | 3.760 | 3.940 | 45,113 | +0.19(+5.07%) |
Aug 17, 2022 | 3.820 | 3.870 | 3.640 | 3.750 | 46,123 | -0.17(-4.34%) |
Aug 16, 2022 | 4.150 | 4.150 | 3.900 | 3.920 | 50,150 | -0.23(-5.54%) |
Aug 15, 2022 | 3.930 | 4.210 | 3.860 | 4.150 | 126,992 | +0.22(+5.60%) |
Aug 12, 2022 | 3.590 | 3.980 | 3.580 | 3.930 | 194,341 | +0.35(+9.78%) |
Aug 11, 2022 | 3.610 | 3.680 | 3.510 | 3.580 | 65,676 | -0.03(-0.83%) |
Aug 10, 2022 | 3.440 | 3.675 | 3.430 | 3.610 | 31,954 | +0.17(+4.94%) |
Aug 09, 2022 | 3.510 | 3.575 | 3.380 | 3.440 | 45,985 | -0.15(-4.18%) |
Aug 08, 2022 | 3.580 | 3.670 | 3.500 | 3.590 | 51,015 | +0.04(+1.13%) |
Aug 05, 2022 | 3.750 | 3.780 | 3.535 | 3.550 | 69,441 | -0.17(-4.57%) |
Aug 04, 2022 | 3.780 | 3.790 | 3.640 | 3.720 | 39,263 | +0.03(+0.81%) |
Aug 03, 2022 | 3.660 | 3.760 | 3.613 | 3.690 | 31,437 | +0.00(+0.00%) |
Aug 02, 2022 | 3.620 | 3.720 | 3.600 | 3.690 | 22,739 | +0.08(+2.22%) |
Aug 01, 2022 | 3.600 | 3.800 | 3.570 | 3.610 | 15,409 | -0.05(-1.37%) |
Jul 29, 2022 | 3.690 | 3.780 | 3.580 | 3.660 | 21,643 | +0.00(+0.00%) |
Jul 28, 2022 | 3.590 | 3.740 | 3.508 | 3.660 | 27,856 | +0.01(+0.27%) |
Jul 27, 2022 | 3.560 | 3.660 | 3.510 | 3.650 | 17,591 | +0.12(+3.40%) |
Jul 26, 2022 | 3.600 | 3.640 | 3.530 | 3.530 | 19,896 | -0.14(-3.81%) |
Jul 25, 2022 | 3.570 | 3.700 | 3.570 | 3.670 | 22,778 | +0.01(+0.27%) |
Jul 22, 2022 | 3.630 | 3.700 | 3.480 | 3.660 | 22,223 | +0.00(+0.00%) |
Jul 21, 2022 | 3.510 | 3.740 | 3.500 | 3.660 | 44,238 | +0.15(+4.27%) |
Jul 20, 2022 | 3.480 | 3.710 | 3.480 | 3.510 | 75,378 | +0.01(+0.29%) |
Jul 19, 2022 | 3.480 | 3.530 | 3.430 | 3.500 | 23,008 | +0.08(+2.34%) |
Jul 18, 2022 | 3.450 | 3.590 | 3.350 | 3.420 | 40,196 | +0.03(+0.88%) |
Jul 15, 2022 | 3.470 | 3.490 | 3.300 | 3.390 | 25,099 | -0.03(-0.88%) |
Jul 14, 2022 | 3.410 | 3.500 | 3.280 | 3.420 | 31,657 | -0.03(-0.87%) |
Jul 13, 2022 | 3.390 | 3.520 | 3.340 | 3.450 | 14,223 | +0.03(+0.88%) |
Jul 12, 2022 | 3.410 | 3.550 | 3.310 | 3.420 | 22,211 | -0.02(-0.58%) |
Jul 11, 2022 | 3.320 | 3.500 | 3.255 | 3.440 | 32,641 | +0.04(+1.18%) |
Jul 08, 2022 | 3.290 | 3.450 | 3.290 | 3.400 | 36,515 | +0.03(+0.89%) |
Jul 07, 2022 | 3.220 | 3.500 | 3.220 | 3.370 | 59,134 | +0.06(+1.81%) |
Jul 06, 2022 | 3.290 | 3.400 | 3.224 | 3.310 | 31,532 | +0.01(+0.30%) |
Jul 05, 2022 | 3.070 | 3.440 | 3.070 | 3.300 | 78,006 | +0.16(+5.10%) |
Jul 01, 2022 | 3.040 | 3.230 | 2.963 | 3.140 | 43,666 | +0.07(+2.28%) |
Jun 30, 2022 | 3.120 | 3.147 | 2.930 | 3.070 | 40,069 | -0.05(-1.60%) |
Jun 29, 2022 | 3.130 | 3.150 | 3.040 | 3.120 | 22,328 | -0.04(-1.27%) |
Jun 28, 2022 | 3.260 | 3.320 | 3.018 | 3.160 | 54,932 | -0.04(-1.25%) |
Jun 27, 2022 | 3.230 | 3.380 | 3.130 | 3.200 | 53,408 | -0.17(-5.04%) |
Jun 24, 2022 | 3.260 | 3.450 | 3.160 | 3.370 | 54,912 | +0.18(+5.64%) |
Jun 23, 2022 | 3.070 | 3.270 | 3.043 | 3.190 | 56,094 | +0.06(+1.92%) |
Jun 22, 2022 | 3.130 | 3.190 | 2.980 | 3.130 | 25,717 | +0.00(+0.00%) |
Jun 21, 2022 | 2.980 | 3.210 | 2.980 | 3.130 | 83,436 | +0.16(+5.39%) |
Jun 17, 2022 | 3.120 | 3.220 | 2.800 | 2.970 | 120,609 | -0.15(-4.81%) |
Jun 16, 2022 | 3.160 | 3.210 | 3.010 | 3.120 | 56,806 | -0.18(-5.45%) |
Jun 15, 2022 | 3.190 | 3.440 | 3.100 | 3.300 | 79,493 | +0.13(+4.10%) |
Jun 14, 2022 | 3.130 | 3.320 | 3.110 | 3.170 | 73,757 | -0.02(-0.63%) |
Jun 13, 2022 | 3.360 | 3.410 | 3.120 | 3.190 | 83,772 | -0.30(-8.60%) |
Jun 10, 2022 | 3.560 | 3.600 | 3.400 | 3.490 | 47,427 | -0.13(-3.59%) |
Jun 09, 2022 | 3.410 | 3.660 | 3.380 | 3.620 | 41,348 | +0.15(+4.32%) |
Jun 08, 2022 | 3.550 | 3.590 | 3.330 | 3.470 | 48,311 | -0.07(-1.98%) |
Jun 07, 2022 | 3.650 | 3.650 | 3.400 | 3.540 | 69,176 | -0.15(-4.07%) |
Jun 06, 2022 | 3.590 | 3.700 | 3.530 | 3.690 | 95,638 | +0.17(+4.83%) |
Jun 03, 2022 | 3.410 | 3.521 | 3.380 | 3.520 | 37,101 | +0.11(+3.23%) |
Jun 02, 2022 | 3.320 | 3.590 | 3.290 | 3.410 | 58,312 | +0.11(+3.33%) |