Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.780 | 3.780 | 3.180 | 3.290 | 119,883 | -0.46(-12.27%) |
Aug 30, 2022 | 4.140 | 4.340 | 3.610 | 3.750 | 384,648 | +0.15(+4.17%) |
Aug 29, 2022 | 3.501 | 3.637 | 3.493 | 3.600 | 119,663 | +0.14(+3.91%) |
Aug 26, 2022 | 3.672 | 3.672 | 3.410 | 3.464 | 131,464 | -0.21(-5.64%) |
Aug 25, 2022 | 3.578 | 3.790 | 3.551 | 3.672 | 225,695 | +0.09(+2.62%) |
Aug 24, 2022 | 3.590 | 3.668 | 3.575 | 3.578 | 78,280 | -0.03(-0.75%) |
Aug 23, 2022 | 3.612 | 3.676 | 3.565 | 3.605 | 97,442 | -0.01(-0.20%) |
Aug 22, 2022 | 3.378 | 3.662 | 3.372 | 3.612 | 304,097 | +0.25(+7.56%) |
Aug 19, 2022 | 3.464 | 3.464 | 3.270 | 3.358 | 244,286 | -0.23(-6.52%) |
Aug 18, 2022 | 3.600 | 3.773 | 3.392 | 3.593 | 298,841 | +0.28(+8.33%) |
Aug 17, 2022 | 3.307 | 3.466 | 3.267 | 3.316 | 153,506 | -0.01(-0.22%) |
Aug 16, 2022 | 3.635 | 3.817 | 3.316 | 3.324 | 178,253 | -0.16(-4.53%) |
Aug 15, 2022 | 3.965 | 4.373 | 3.482 | 3.482 | 106,709 | -0.62(-15.10%) |
Aug 12, 2022 | 4.007 | 4.186 | 3.986 | 4.101 | 78,373 | +0.13(+3.14%) |
Aug 11, 2022 | 3.943 | 4.004 | 3.943 | 3.976 | 86,748 | +0.02(+0.59%) |
Aug 10, 2022 | 3.948 | 3.982 | 3.931 | 3.953 | 26,373 | -0.03(-0.74%) |
Aug 09, 2022 | 4.019 | 4.019 | 3.921 | 3.982 | 103,396 | -0.04(-0.92%) |
Aug 08, 2022 | 3.985 | 4.054 | 3.960 | 4.019 | 165,073 | +0.06(+1.49%) |
Aug 05, 2022 | 3.982 | 3.982 | 3.935 | 3.960 | 21,498 | +0.01(+0.26%) |
Aug 04, 2022 | 3.955 | 4.049 | 3.943 | 3.950 | 62,082 | -0.03(-0.80%) |
Aug 03, 2022 | 3.939 | 4.231 | 3.939 | 3.982 | 94,680 | +0.01(+0.20%) |
Aug 02, 2022 | 3.953 | 4.024 | 3.945 | 3.974 | 69,982 | +0.04(+0.99%) |
Aug 01, 2022 | 3.990 | 3.990 | 3.922 | 3.935 | 65,079 | -0.02(-0.50%) |
Jul 29, 2022 | 3.992 | 4.068 | 3.933 | 3.955 | 232,038 | -0.03(-0.74%) |
Jul 28, 2022 | 3.918 | 3.993 | 3.918 | 3.985 | 53,752 | +0.05(+1.19%) |
Jul 27, 2022 | 3.861 | 3.958 | 3.861 | 3.938 | 75,461 | +0.06(+1.53%) |
Jul 26, 2022 | 3.849 | 3.913 | 3.839 | 3.879 | 386,632 | +0.02(+0.43%) |
Jul 25, 2022 | 3.829 | 3.893 | 3.824 | 3.862 | 122,708 | +0.01(+0.28%) |
Jul 22, 2022 | 3.861 | 3.884 | 3.822 | 3.852 | 138,529 | -0.07(-1.67%) |
Jul 21, 2022 | 3.908 | 3.933 | 3.859 | 3.917 | 100,001 | +0.02(+0.41%) |
Jul 20, 2022 | 3.866 | 3.935 | 3.856 | 3.901 | 84,282 | +0.00(+0.06%) |
Jul 19, 2022 | 3.992 | 3.992 | 3.849 | 3.898 | 181,409 | -0.06(-1.56%) |
Jul 18, 2022 | 3.881 | 3.960 | 3.874 | 3.960 | 123,418 | +0.06(+1.65%) |
Jul 15, 2022 | 3.930 | 3.930 | 3.871 | 3.896 | 65,886 | +0.00(+0.00%) |
Jul 14, 2022 | 3.866 | 3.980 | 3.866 | 3.896 | 87,433 | -0.01(-0.25%) |
Jul 13, 2022 | 3.829 | 3.933 | 3.827 | 3.906 | 73,206 | +0.05(+1.21%) |
Jul 12, 2022 | 3.822 | 3.859 | 3.805 | 3.859 | 152,330 | +0.05(+1.43%) |
Jul 11, 2022 | 3.760 | 3.842 | 3.699 | 3.805 | 455,122 | +0.08(+2.12%) |
Jul 08, 2022 | 3.785 | 3.785 | 3.723 | 3.726 | 99,527 | -0.03(-0.92%) |
Jul 07, 2022 | 3.679 | 3.771 | 3.674 | 3.760 | 342,556 | +0.07(+2.01%) |
Jul 06, 2022 | 3.701 | 3.748 | 3.642 | 3.686 | 936,626 | -0.02(-0.66%) |
Jul 05, 2022 | 3.778 | 3.921 | 3.516 | 3.711 | 20,429,332 | +1.47(+65.38%) |
Jul 01, 2022 | 2.244 | 2.255 | 2.244 | 2.244 | 9,932 | -0.02(-0.98%) |
Jun 30, 2022 | 2.266 | 2.266 | 2.266 | 2.266 | 1,249 | +0.02(+0.99%) |
Jun 29, 2022 | 2.244 | 2.244 | 2.244 | 2.244 | 1,313 | -0.02(-0.87%) |
Jun 28, 2022 | 2.246 | 2.264 | 2.244 | 2.264 | 8,532 | -0.00(-0.11%) |
Jun 27, 2022 | 2.232 | 2.266 | 2.232 | 2.266 | 2,713 | +0.03(+1.55%) |
Jun 24, 2022 | 2.268 | 2.268 | 2.232 | 2.232 | 2,129 | -0.01(-0.55%) |
Jun 23, 2022 | 2.257 | 2.257 | 2.232 | 2.244 | 10,913 | -0.00(-0.22%) |
Jun 22, 2022 | 2.249 | 2.249 | 2.249 | 2.249 | 1,188 | -0.06(-2.56%) |
Jun 17, 2022 | 2.308 | 1,305 | +0.08(+3.65%) | |||
Jun 16, 2022 | 2.232 | 2.232 | 2.227 | 2.227 | 49,250 | -0.02(-0.77%) |
Jun 15, 2022 | 2.246 | 2.261 | 2.232 | 2.244 | 12,393 | -0.02(-0.76%) |
Jun 14, 2022 | 2.291 | 2.328 | 2.261 | 2.261 | 8,386 | -0.01(-0.54%) |
Jun 13, 2022 | 2.328 | 2.328 | 2.232 | 2.273 | 22,045 | -0.06(-2.43%) |
Jun 10, 2022 | 2.325 | 2.330 | 2.318 | 2.330 | 95,946 | -0.01(-0.43%) |
Jun 09, 2022 | 2.330 | 2.340 | 2.330 | 2.340 | 22,917 | +0.02(+0.96%) |
Jun 08, 2022 | 2.325 | 2.330 | 2.317 | 2.318 | 51,667 | +0.01(+0.53%) |
Jun 07, 2022 | 2.298 | 2.340 | 2.298 | 2.305 | 15,682 | +0.02(+0.97%) |
Jun 06, 2022 | 2.266 | 2.283 | 2.266 | 2.283 | 2,141 | +0.03(+1.20%) |
Jun 03, 2022 | 2.254 | 2.264 | 2.254 | 2.256 | 7,717 | -0.03(-1.51%) |