Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.148 | 3.148 | 3.082 | 3.089 | 83,324 | -0.04(-1.25%) |
Aug 30, 2022 | 3.396 | 3.468 | 3.112 | 3.128 | 74,078 | -0.09(-2.84%) |
Aug 29, 2022 | 3.193 | 3.282 | 3.193 | 3.220 | 74,231 | +0.00(+0.00%) |
Aug 26, 2022 | 3.265 | 3.265 | 3.200 | 3.220 | 111,888 | -0.05(-1.50%) |
Aug 25, 2022 | 3.308 | 3.337 | 3.252 | 3.269 | 78,788 | -0.00(-0.10%) |
Aug 24, 2022 | 3.301 | 3.304 | 3.252 | 3.272 | 116,500 | -0.01(-0.40%) |
Aug 23, 2022 | 3.380 | 3.414 | 3.236 | 3.285 | 180,196 | -0.08(-2.24%) |
Aug 22, 2022 | 3.429 | 3.429 | 3.347 | 3.360 | 99,604 | -0.08(-2.19%) |
Aug 19, 2022 | 3.412 | 3.455 | 3.404 | 3.435 | 123,782 | +0.01(+0.29%) |
Aug 18, 2022 | 3.406 | 3.453 | 3.380 | 3.425 | 92,821 | +0.02(+0.67%) |
Aug 17, 2022 | 3.393 | 3.419 | 3.380 | 3.402 | 100,789 | -0.02(-0.67%) |
Aug 16, 2022 | 3.448 | 3.471 | 3.399 | 3.425 | 298,715 | -0.01(-0.38%) |
Aug 15, 2022 | 3.435 | 3.465 | 3.412 | 3.438 | 129,451 | -0.01(-0.38%) |
Aug 12, 2022 | 3.471 | 3.520 | 3.442 | 3.451 | 303,970 | -0.04(-1.21%) |
Aug 11, 2022 | 3.598 | 3.598 | 3.468 | 3.494 | 105,542 | -0.07(-2.01%) |
Aug 10, 2022 | 3.628 | 3.664 | 3.553 | 3.566 | 80,503 | -0.05(-1.27%) |
Aug 09, 2022 | 3.478 | 3.690 | 3.478 | 3.611 | 181,213 | +0.07(+1.94%) |
Aug 08, 2022 | 3.611 | 3.654 | 3.517 | 3.543 | 182,735 | -0.05(-1.45%) |
Aug 05, 2022 | 3.634 | 3.657 | 3.585 | 3.595 | 162,036 | -0.09(-2.48%) |
Aug 04, 2022 | 3.693 | 3.747 | 3.680 | 3.687 | 142,295 | -0.02(-0.44%) |
Aug 03, 2022 | 3.680 | 3.768 | 3.530 | 3.703 | 758,682 | +0.05(+1.25%) |
Aug 02, 2022 | 3.605 | 3.716 | 3.602 | 3.657 | 118,665 | +0.06(+1.54%) |
Aug 01, 2022 | 3.533 | 3.631 | 3.500 | 3.602 | 171,101 | +0.04(+1.10%) |
Jul 29, 2022 | 3.543 | 3.582 | 3.517 | 3.562 | 188,484 | -0.00(-0.09%) |
Jul 28, 2022 | 3.566 | 3.592 | 3.536 | 3.566 | 111,211 | +0.00(+0.09%) |
Jul 27, 2022 | 3.504 | 3.582 | 3.463 | 3.562 | 170,323 | +0.05(+1.30%) |
Jul 26, 2022 | 3.530 | 3.562 | 3.504 | 3.517 | 91,366 | -0.04(-1.01%) |
Jul 25, 2022 | 3.549 | 3.602 | 3.548 | 3.553 | 150,582 | +0.00(+0.00%) |
Jul 22, 2022 | 3.634 | 3.706 | 3.540 | 3.553 | 178,080 | -0.06(-1.72%) |
Jul 21, 2022 | 3.546 | 3.638 | 3.461 | 3.615 | 266,997 | +0.04(+1.10%) |
Jul 20, 2022 | 3.572 | 3.664 | 3.432 | 3.576 | 223,163 | +0.02(+0.55%) |
Jul 19, 2022 | 3.589 | 3.654 | 3.533 | 3.556 | 378,600 | +0.05(+1.30%) |
Jul 18, 2022 | 3.598 | 3.621 | 3.492 | 3.510 | 239,808 | -0.08(-2.36%) |
Jul 15, 2022 | 3.638 | 3.693 | 3.566 | 3.595 | 297,802 | +0.01(+0.18%) |
Jul 14, 2022 | 3.716 | 3.765 | 3.562 | 3.589 | 397,321 | -0.17(-4.52%) |
Jul 13, 2022 | 3.771 | 3.801 | 3.690 | 3.758 | 270,690 | -0.02(-0.52%) |
Jul 12, 2022 | 3.807 | 3.820 | 3.742 | 3.778 | 179,079 | -0.03(-0.86%) |
Jul 11, 2022 | 3.824 | 3.866 | 3.758 | 3.811 | 132,801 | -0.02(-0.51%) |
Jul 08, 2022 | 3.778 | 3.863 | 3.724 | 3.830 | 208,919 | +0.05(+1.21%) |
Jul 07, 2022 | 3.775 | 3.830 | 3.775 | 3.784 | 301,958 | +0.00(+0.09%) |
Jul 06, 2022 | 3.820 | 3.827 | 3.755 | 3.781 | 306,297 | -0.05(-1.36%) |
Jul 05, 2022 | 3.801 | 3.882 | 3.739 | 3.833 | 579,315 | -0.01(-0.34%) |
Jul 01, 2022 | 3.820 | 3.866 | 3.804 | 3.847 | 309,923 | +0.01(+0.17%) |
Jun 30, 2022 | 3.863 | 3.863 | 3.784 | 3.840 | 763,539 | -0.02(-0.42%) |
Jun 29, 2022 | 3.886 | 3.892 | 3.739 | 3.856 | 429,269 | +0.01(+0.34%) |
Jun 28, 2022 | 3.882 | 3.984 | 3.837 | 3.843 | 502,202 | -0.02(-0.51%) |
Jun 27, 2022 | 3.866 | 3.987 | 3.804 | 3.863 | 900,261 | +0.05(+1.20%) |
Jun 24, 2022 | 3.961 | 4.007 | 3.811 | 3.817 | 7,600,015 | -0.10(-2.58%) |
Jun 23, 2022 | 3.967 | 4.016 | 3.912 | 3.918 | 397,094 | -0.02(-0.58%) |
Jun 22, 2022 | 3.961 | 4.023 | 3.918 | 3.941 | 443,577 | -0.04(-1.07%) |
Jun 21, 2022 | 4.033 | 4.111 | 3.984 | 3.984 | 606,523 | -0.01(-0.25%) |
Jun 17, 2022 | 3.922 | 4.039 | 3.912 | 3.993 | 361,337 | +0.08(+1.92%) |
Jun 16, 2022 | 4.033 | 4.036 | 3.886 | 3.918 | 616,225 | -0.13(-3.23%) |
Jun 15, 2022 | 3.902 | 4.078 | 3.876 | 4.049 | 389,101 | +0.11(+2.82%) |
Jun 14, 2022 | 3.664 | 3.987 | 3.660 | 3.938 | 583,082 | +0.13(+3.34%) |
Jun 13, 2022 | 3.977 | 3.990 | 3.579 | 3.811 | 559,075 | -0.18(-4.50%) |
Jun 10, 2022 | 3.948 | 4.029 | 3.931 | 3.990 | 215,890 | +0.01(+0.16%) |
Jun 09, 2022 | 4.118 | 4.176 | 3.971 | 3.984 | 406,487 | -0.17(-4.09%) |
Jun 08, 2022 | 4.114 | 4.157 | 4.010 | 4.153 | 383,371 | +0.11(+2.75%) |
Jun 07, 2022 | 4.193 | 4.212 | 4.042 | 4.042 | 485,435 | -0.18(-4.33%) |
Jun 06, 2022 | 4.261 | 4.278 | 4.163 | 4.225 | 403,378 | -0.00(-0.08%) |
Jun 03, 2022 | 4.209 | 4.245 | 4.150 | 4.229 | 248,566 | +0.02(+0.54%) |
Jun 02, 2022 | 4.193 | 4.248 | 4.121 | 4.206 | 289,573 | +0.00(+0.08%) |