Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.630 | 3.630 | 3.541 | 3.559 | 20,442 | -0.07(-1.82%) |
Aug 30, 2022 | 3.644 | 3.654 | 3.531 | 3.625 | 53,061 | -0.04(-1.03%) |
Aug 29, 2022 | 3.710 | 3.721 | 3.663 | 3.663 | 22,557 | -0.09(-2.50%) |
Aug 26, 2022 | 3.804 | 3.806 | 3.720 | 3.757 | 25,496 | +0.00(+0.00%) |
Aug 25, 2022 | 3.785 | 3.839 | 3.729 | 3.757 | 17,025 | -0.02(-0.50%) |
Aug 24, 2022 | 3.752 | 3.804 | 3.716 | 3.776 | 37,843 | +0.04(+1.01%) |
Aug 23, 2022 | 3.861 | 3.863 | 3.691 | 3.738 | 51,743 | -0.04(-1.00%) |
Aug 22, 2022 | 3.936 | 4.002 | 3.767 | 3.776 | 39,063 | -0.16(-4.07%) |
Aug 19, 2022 | 3.946 | 4.045 | 3.912 | 3.936 | 12,936 | -0.06(-1.42%) |
Aug 18, 2022 | 4.031 | 4.068 | 3.946 | 3.993 | 23,288 | -0.02(-0.47%) |
Aug 17, 2022 | 3.993 | 4.030 | 3.908 | 4.011 | 14,988 | +0.01(+0.24%) |
Aug 16, 2022 | 4.077 | 4.091 | 3.983 | 4.002 | 24,756 | -0.07(-1.62%) |
Aug 15, 2022 | 3.974 | 4.087 | 3.946 | 4.068 | 13,082 | +0.05(+1.17%) |
Aug 12, 2022 | 3.918 | 4.030 | 3.918 | 4.021 | 20,266 | +0.03(+0.71%) |
Aug 11, 2022 | 3.993 | 4.030 | 3.927 | 3.993 | 22,915 | +0.07(+1.68%) |
Aug 10, 2022 | 3.917 | 3.978 | 3.880 | 3.927 | 25,896 | +0.02(+0.48%) |
Aug 09, 2022 | 3.955 | 4.068 | 3.908 | 3.908 | 46,616 | -0.05(-1.19%) |
Aug 08, 2022 | 4.011 | 4.068 | 3.927 | 3.955 | 38,262 | -0.05(-1.18%) |
Aug 05, 2022 | 3.946 | 4.011 | 3.908 | 4.002 | 39,717 | +0.06(+1.61%) |
Aug 04, 2022 | 3.910 | 3.976 | 3.891 | 3.938 | 21,712 | +0.04(+0.96%) |
Aug 03, 2022 | 3.985 | 4.079 | 3.901 | 3.901 | 36,487 | -0.04(-0.95%) |
Aug 02, 2022 | 4.004 | 4.004 | 3.938 | 3.938 | 20,731 | -0.04(-0.95%) |
Aug 01, 2022 | 3.938 | 3.995 | 3.910 | 3.976 | 31,846 | +0.04(+0.95%) |
Jul 29, 2022 | 3.957 | 3.967 | 3.873 | 3.938 | 62,892 | -0.04(-0.95%) |
Jul 28, 2022 | 4.089 | 4.101 | 3.963 | 3.976 | 21,425 | -0.08(-1.86%) |
Jul 27, 2022 | 3.957 | 4.089 | 3.920 | 4.051 | 23,600 | +0.16(+4.11%) |
Jul 26, 2022 | 3.901 | 3.948 | 3.854 | 3.891 | 30,537 | -0.10(-2.59%) |
Jul 25, 2022 | 4.079 | 4.098 | 3.882 | 3.995 | 54,373 | -0.05(-1.16%) |
Jul 22, 2022 | 4.131 | 4.150 | 3.992 | 4.042 | 12,936 | -0.08(-2.05%) |
Jul 21, 2022 | 4.098 | 4.173 | 4.070 | 4.126 | 17,514 | +0.00(+0.00%) |
Jul 20, 2022 | 4.183 | 4.230 | 4.098 | 4.126 | 35,097 | +0.04(+0.92%) |
Jul 19, 2022 | 4.032 | 4.230 | 4.032 | 4.089 | 28,389 | +0.07(+1.64%) |
Jul 18, 2022 | 4.051 | 4.075 | 3.967 | 4.023 | 17,611 | +0.02(+0.58%) |
Jul 15, 2022 | 3.957 | 4.042 | 3.948 | 4.000 | 12,522 | +0.12(+3.04%) |
Jul 14, 2022 | 3.929 | 3.967 | 3.863 | 3.882 | 31,086 | -0.11(-2.82%) |
Jul 13, 2022 | 3.967 | 4.094 | 3.863 | 3.995 | 78,478 | -0.02(-0.47%) |
Jul 12, 2022 | 3.995 | 4.032 | 3.967 | 4.014 | 22,808 | +0.02(+0.47%) |
Jul 11, 2022 | 4.032 | 4.032 | 3.901 | 3.995 | 38,392 | +0.01(+0.24%) |
Jul 08, 2022 | 4.032 | 4.051 | 3.952 | 3.985 | 22,721 | -0.07(-1.68%) |
Jul 07, 2022 | 4.007 | 4.129 | 3.969 | 4.054 | 29,636 | +0.10(+2.61%) |
Jul 06, 2022 | 4.119 | 4.166 | 3.847 | 3.950 | 51,894 | -0.14(-3.44%) |
Jul 05, 2022 | 4.185 | 4.185 | 4.049 | 4.091 | 20,200 | -0.09(-2.24%) |
Jul 01, 2022 | 4.110 | 4.260 | 4.044 | 4.185 | 39,254 | +0.04(+0.91%) |
Jun 30, 2022 | 4.091 | 4.194 | 3.979 | 4.147 | 36,638 | -0.02(-0.45%) |
Jun 29, 2022 | 4.035 | 4.179 | 3.950 | 4.166 | 95,981 | +0.06(+1.37%) |
Jun 28, 2022 | 4.166 | 4.316 | 4.101 | 4.110 | 53,079 | -0.08(-2.01%) |
Jun 27, 2022 | 4.316 | 4.363 | 4.119 | 4.194 | 131,225 | +0.06(+1.36%) |
Jun 24, 2022 | 4.138 | 4.176 | 4.101 | 4.138 | 73,949 | +0.08(+2.08%) |
Jun 23, 2022 | 3.979 | 4.175 | 3.960 | 4.054 | 30,306 | +0.09(+2.37%) |
Jun 22, 2022 | 4.110 | 4.194 | 3.903 | 3.960 | 102,654 | -0.19(-4.52%) |
Jun 21, 2022 | 4.129 | 4.223 | 4.082 | 4.147 | 124,629 | +0.03(+0.68%) |
Jun 17, 2022 | 4.082 | 4.138 | 4.063 | 4.119 | 54,615 | +0.05(+1.15%) |
Jun 16, 2022 | 4.288 | 4.307 | 3.960 | 4.072 | 155,199 | -0.23(-5.45%) |
Jun 15, 2022 | 4.269 | 4.457 | 4.268 | 4.307 | 193,723 | +0.08(+2.00%) |
Jun 14, 2022 | 4.363 | 4.457 | 4.176 | 4.223 | 188,801 | -0.14(-3.23%) |
Jun 13, 2022 | 4.382 | 4.429 | 4.223 | 4.363 | 120,260 | -0.14(-3.12%) |
Jun 10, 2022 | 4.523 | 4.598 | 4.476 | 4.504 | 137,852 | -0.10(-2.09%) |
Jun 09, 2022 | 4.497 | 4.656 | 4.478 | 4.600 | 28,428 | +0.06(+1.24%) |
Jun 08, 2022 | 4.516 | 4.647 | 4.497 | 4.544 | 76,333 | -0.03(-0.61%) |
Jun 07, 2022 | 4.619 | 4.786 | 4.572 | 4.572 | 67,705 | -0.10(-2.20%) |
Jun 06, 2022 | 4.581 | 4.731 | 4.478 | 4.675 | 61,580 | +0.14(+3.10%) |
Jun 03, 2022 | 4.497 | 4.563 | 4.450 | 4.535 | 33,170 | -0.02(-0.41%) |
Jun 02, 2022 | 4.610 | 4.684 | 4.497 | 4.553 | 25,801 | -0.07(-1.62%) |