Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.484 | 3.509 | 3.458 | 3.467 | 1,709,734 | -0.02(-0.49%) |
Aug 30, 2022 | 3.518 | 3.518 | 3.467 | 3.484 | 1,709,508 | -0.02(-0.49%) |
Aug 29, 2022 | 3.501 | 3.518 | 3.484 | 3.501 | 1,577,995 | +0.03(+0.73%) |
Aug 26, 2022 | 3.535 | 3.543 | 3.475 | 3.475 | 1,759,532 | -0.07(-1.92%) |
Aug 25, 2022 | 3.526 | 3.552 | 3.518 | 3.543 | 1,065,579 | +0.02(+0.48%) |
Aug 24, 2022 | 3.535 | 3.543 | 3.509 | 3.526 | 1,788,078 | -0.06(-1.66%) |
Aug 23, 2022 | 3.611 | 3.628 | 3.569 | 3.586 | 2,134,494 | -0.02(-0.47%) |
Aug 22, 2022 | 3.628 | 3.628 | 3.594 | 3.603 | 2,966,523 | -0.02(-0.47%) |
Aug 19, 2022 | 3.645 | 3.645 | 3.611 | 3.620 | 1,352,244 | -0.06(-1.62%) |
Aug 18, 2022 | 3.713 | 3.713 | 3.656 | 3.679 | 1,776,114 | -0.01(-0.23%) |
Aug 17, 2022 | 3.705 | 3.713 | 3.679 | 3.688 | 1,405,945 | -0.08(-2.03%) |
Aug 16, 2022 | 3.747 | 3.790 | 3.747 | 3.764 | 2,239,859 | +0.08(+2.07%) |
Aug 15, 2022 | 3.713 | 3.722 | 3.671 | 3.688 | 1,656,928 | -0.08(-2.03%) |
Aug 12, 2022 | 3.756 | 3.768 | 3.730 | 3.764 | 1,639,715 | +0.00(+0.00%) |
Aug 11, 2022 | 3.798 | 3.802 | 3.764 | 3.764 | 916,140 | +0.01(+0.23%) |
Aug 10, 2022 | 3.781 | 3.788 | 3.739 | 3.756 | 1,334,097 | -0.02(-0.45%) |
Aug 09, 2022 | 3.764 | 3.798 | 3.747 | 3.773 | 2,097,593 | +0.05(+1.37%) |
Aug 08, 2022 | 3.747 | 3.756 | 3.705 | 3.722 | 2,664,872 | -0.04(-1.13%) |
Aug 05, 2022 | 3.739 | 3.768 | 3.730 | 3.764 | 1,595,691 | +0.08(+2.31%) |
Aug 04, 2022 | 3.671 | 3.688 | 3.649 | 3.679 | 2,330,047 | -0.02(-0.46%) |
Aug 03, 2022 | 3.705 | 3.713 | 3.679 | 3.696 | 1,632,664 | -0.04(-1.14%) |
Aug 02, 2022 | 3.764 | 3.777 | 3.722 | 3.739 | 1,588,630 | +0.02(+0.46%) |
Aug 01, 2022 | 3.790 | 3.798 | 3.705 | 3.722 | 2,033,820 | -0.10(-2.67%) |
Jul 29, 2022 | 3.781 | 3.828 | 3.781 | 3.824 | 1,596,932 | +0.04(+1.12%) |
Jul 28, 2022 | 3.815 | 3.824 | 3.756 | 3.781 | 1,198,827 | -0.08(-2.20%) |
Jul 27, 2022 | 3.866 | 3.875 | 3.807 | 3.866 | 1,362,930 | +0.02(+0.44%) |
Jul 26, 2022 | 3.866 | 3.875 | 3.841 | 3.849 | 1,198,134 | -0.07(-1.74%) |
Jul 25, 2022 | 3.909 | 3.940 | 3.900 | 3.917 | 1,380,725 | +0.09(+2.44%) |
Jul 22, 2022 | 3.841 | 3.866 | 3.811 | 3.824 | 1,191,878 | -0.08(-2.17%) |
Jul 21, 2022 | 3.909 | 3.930 | 3.883 | 3.909 | 1,036,527 | -0.05(-1.29%) |
Jul 20, 2022 | 4.010 | 4.019 | 3.951 | 3.959 | 1,412,575 | -0.09(-2.31%) |
Jul 19, 2022 | 4.044 | 4.083 | 4.044 | 4.053 | 1,247,229 | +0.04(+1.06%) |
Jul 18, 2022 | 4.019 | 4.044 | 4.002 | 4.010 | 1,303,209 | -0.03(-0.63%) |
Jul 15, 2022 | 4.036 | 4.044 | 4.006 | 4.036 | 1,189,335 | -0.02(-0.42%) |
Jul 14, 2022 | 4.036 | 4.070 | 4.019 | 4.053 | 1,058,425 | -0.08(-1.85%) |
Jul 13, 2022 | 4.104 | 4.155 | 4.104 | 4.129 | 854,079 | +0.01(+0.21%) |
Jul 12, 2022 | 4.078 | 4.163 | 4.074 | 4.121 | 1,288,706 | +0.02(+0.41%) |
Jul 11, 2022 | 4.070 | 4.138 | 4.070 | 4.104 | 1,276,765 | +0.02(+0.42%) |
Jul 08, 2022 | 4.078 | 4.112 | 4.066 | 4.087 | 1,089,093 | -0.02(-0.41%) |
Jul 07, 2022 | 4.095 | 4.112 | 4.078 | 4.104 | 1,216,682 | -0.02(-0.41%) |
Jul 06, 2022 | 4.155 | 4.159 | 4.070 | 4.121 | 2,115,138 | -0.19(-4.34%) |
Jul 05, 2022 | 4.316 | 4.316 | 4.265 | 4.308 | 1,431,480 | -0.06(-1.36%) |
Jul 01, 2022 | 4.333 | 4.376 | 4.299 | 4.367 | 1,359,831 | +0.01(+0.19%) |
Jun 30, 2022 | 4.291 | 4.376 | 4.291 | 4.359 | 1,296,904 | +0.02(+0.39%) |
Jun 29, 2022 | 4.342 | 4.359 | 4.316 | 4.342 | 1,503,582 | +0.05(+1.19%) |
Jun 28, 2022 | 4.350 | 4.367 | 4.282 | 4.291 | 2,137,764 | +0.03(+0.60%) |
Jun 27, 2022 | 4.274 | 4.304 | 4.257 | 4.265 | 1,626,147 | -0.01(-0.20%) |
Jun 24, 2022 | 4.248 | 4.282 | 4.248 | 4.274 | 1,175,730 | +0.02(+0.40%) |
Jun 23, 2022 | 4.248 | 4.282 | 4.214 | 4.257 | 1,888,567 | +0.08(+2.04%) |
Jun 22, 2022 | 4.138 | 4.206 | 4.134 | 4.172 | 1,320,666 | +0.08(+1.87%) |
Jun 21, 2022 | 4.104 | 4.121 | 4.083 | 4.095 | 1,319,152 | +0.14(+3.43%) |
Jun 17, 2022 | 3.985 | 4.002 | 3.909 | 3.959 | 2,702,106 | +0.00(+0.00%) |
Jun 16, 2022 | 3.909 | 3.989 | 3.909 | 3.959 | 2,030,555 | -0.03(-0.85%) |
Jun 15, 2022 | 3.976 | 4.010 | 3.926 | 3.993 | 1,865,779 | +0.08(+2.17%) |
Jun 14, 2022 | 3.934 | 3.951 | 3.875 | 3.909 | 3,451,073 | -0.03(-0.65%) |
Jun 13, 2022 | 3.959 | 3.983 | 3.926 | 3.934 | 2,941,690 | -0.10(-2.53%) |
Jun 10, 2022 | 4.019 | 4.061 | 3.989 | 4.036 | 1,728,363 | -0.08(-2.06%) |
Jun 09, 2022 | 4.180 | 4.197 | 4.112 | 4.121 | 1,109,573 | -0.08(-2.02%) |
Jun 08, 2022 | 4.240 | 4.253 | 4.206 | 4.206 | 2,068,338 | -0.07(-1.59%) |
Jun 07, 2022 | 4.248 | 4.282 | 4.223 | 4.274 | 1,185,304 | -0.01(-0.20%) |
Jun 06, 2022 | 4.299 | 4.325 | 4.274 | 4.282 | 3,779,780 | -0.01(-0.20%) |
Jun 03, 2022 | 4.223 | 4.308 | 4.223 | 4.291 | 6,642,556 | -0.05(-1.17%) |
Jun 02, 2022 | 4.274 | 4.359 | 4.257 | 4.342 | 7,213,102 | +0.03(+0.79%) |