Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.030 | 4.150 | 4.020 | 4.080 | 1,545,639 | +0.04(+0.99%) |
Aug 30, 2022 | 4.220 | 4.235 | 4.000 | 4.040 | 1,736,006 | -0.08(-1.94%) |
Aug 29, 2022 | 3.960 | 4.165 | 3.960 | 4.120 | 724,969 | +0.13(+3.26%) |
Aug 26, 2022 | 3.950 | 4.000 | 3.900 | 3.990 | 1,388,224 | +0.16(+4.18%) |
Aug 25, 2022 | 3.790 | 3.850 | 3.745 | 3.830 | 857,142 | +0.04(+1.06%) |
Aug 24, 2022 | 3.750 | 3.810 | 3.735 | 3.790 | 1,393,596 | +0.07(+1.88%) |
Aug 23, 2022 | 3.620 | 3.730 | 3.600 | 3.720 | 813,855 | +0.13(+3.62%) |
Aug 22, 2022 | 3.550 | 3.610 | 3.510 | 3.590 | 593,022 | -0.02(-0.55%) |
Aug 19, 2022 | 3.660 | 3.670 | 3.580 | 3.610 | 337,240 | -0.10(-2.70%) |
Aug 18, 2022 | 3.870 | 3.890 | 3.695 | 3.710 | 656,516 | -0.09(-2.37%) |
Aug 17, 2022 | 3.580 | 3.830 | 3.550 | 3.800 | 1,683,421 | +0.17(+4.68%) |
Aug 16, 2022 | 3.530 | 3.670 | 3.520 | 3.630 | 1,590,157 | +0.06(+1.68%) |
Aug 15, 2022 | 3.550 | 3.600 | 3.510 | 3.570 | 553,120 | -0.03(-0.83%) |
Aug 12, 2022 | 3.470 | 3.645 | 3.470 | 3.600 | 1,542,330 | +0.20(+5.88%) |
Aug 11, 2022 | 3.550 | 3.530 | 3.385 | 3.400 | 1,042,625 | +0.03(+0.89%) |
Aug 10, 2022 | 3.340 | 3.440 | 3.330 | 3.370 | 1,110,496 | +0.18(+5.64%) |
Aug 09, 2022 | 3.280 | 3.290 | 3.152 | 3.190 | 357,871 | -0.06(-1.85%) |
Aug 08, 2022 | 3.180 | 3.285 | 3.180 | 3.250 | 1,419,730 | +0.11(+3.50%) |
Aug 05, 2022 | 3.090 | 3.180 | 3.080 | 3.140 | 687,945 | -0.02(-0.63%) |
Aug 04, 2022 | 3.160 | 3.215 | 3.090 | 3.160 | 890,344 | +0.15(+4.98%) |
Aug 03, 2022 | 2.950 | 3.055 | 2.940 | 3.010 | 1,154,859 | +0.07(+2.38%) |
Aug 02, 2022 | 2.980 | 2.985 | 2.910 | 2.940 | 745,722 | -0.08(-2.65%) |
Aug 01, 2022 | 3.060 | 3.115 | 2.980 | 3.020 | 780,364 | -0.06(-1.95%) |
Jul 29, 2022 | 3.060 | 3.140 | 3.050 | 3.080 | 701,537 | +0.01(+0.33%) |
Jul 28, 2022 | 3.100 | 3.100 | 2.910 | 3.070 | 1,176,357 | +0.03(+0.99%) |
Jul 27, 2022 | 2.850 | 3.050 | 2.850 | 3.040 | 2,665,821 | +0.30(+10.95%) |
Jul 26, 2022 | 2.820 | 2.840 | 2.730 | 2.740 | 1,205,179 | -0.14(-4.86%) |
Jul 25, 2022 | 2.950 | 2.970 | 2.880 | 2.880 | 850,851 | -0.14(-4.64%) |
Jul 22, 2022 | 3.070 | 3.090 | 3.010 | 3.020 | 469,028 | -0.05(-1.63%) |
Jul 21, 2022 | 3.030 | 3.080 | 3.010 | 3.070 | 774,898 | +0.01(+0.33%) |
Jul 20, 2022 | 3.030 | 3.100 | 3.010 | 3.060 | 894,539 | +0.05(+1.66%) |
Jul 19, 2022 | 2.970 | 3.050 | 2.960 | 3.010 | 930,171 | +0.07(+2.38%) |
Jul 18, 2022 | 2.960 | 3.040 | 2.910 | 2.940 | 1,599,148 | +0.04(+1.38%) |
Jul 15, 2022 | 2.930 | 2.945 | 2.865 | 2.900 | 1,174,360 | -0.05(-1.69%) |
Jul 14, 2022 | 2.980 | 3.000 | 2.930 | 2.950 | 1,058,780 | -0.11(-3.59%) |
Jul 13, 2022 | 3.020 | 3.105 | 2.995 | 3.060 | 750,387 | +0.01(+0.33%) |
Jul 12, 2022 | 3.080 | 3.130 | 3.030 | 3.050 | 1,440,698 | -0.11(-3.48%) |
Jul 11, 2022 | 3.240 | 3.250 | 3.155 | 3.160 | 819,220 | -0.16(-4.82%) |
Jul 08, 2022 | 3.350 | 3.375 | 3.290 | 3.320 | 569,681 | -0.01(-0.30%) |
Jul 07, 2022 | 3.220 | 3.330 | 3.210 | 3.330 | 1,213,020 | +0.20(+6.39%) |
Jul 06, 2022 | 3.160 | 3.205 | 3.080 | 3.130 | 940,606 | +0.03(+0.97%) |
Jul 05, 2022 | 3.010 | 3.100 | 2.995 | 3.100 | 1,274,675 | -0.01(-0.32%) |
Jul 01, 2022 | 3.040 | 3.120 | 3.015 | 3.110 | 1,157,103 | +0.01(+0.32%) |
Jun 30, 2022 | 3.090 | 3.140 | 3.030 | 3.100 | 736,203 | -0.06(-1.90%) |
Jun 29, 2022 | 3.190 | 3.190 | 3.105 | 3.160 | 557,398 | +0.00(+0.00%) |
Jun 28, 2022 | 3.240 | 3.310 | 3.160 | 3.160 | 1,052,623 | +0.02(+0.64%) |
Jun 27, 2022 | 3.160 | 3.195 | 3.105 | 3.140 | 782,914 | +0.02(+0.64%) |
Jun 24, 2022 | 3.130 | 3.200 | 3.090 | 3.120 | 911,232 | -0.07(-2.19%) |
Jun 23, 2022 | 3.140 | 3.210 | 3.110 | 3.190 | 955,558 | +0.06(+1.92%) |
Jun 22, 2022 | 3.150 | 3.200 | 3.110 | 3.130 | 1,026,207 | -0.03(-0.95%) |
Jun 21, 2022 | 3.170 | 3.240 | 3.150 | 3.160 | 1,560,421 | -0.26(-7.60%) |
Jun 17, 2022 | 3.430 | 3.470 | 3.385 | 3.420 | 1,235,464 | -0.01(-0.29%) |
Jun 16, 2022 | 3.510 | 3.510 | 3.355 | 3.430 | 1,060,861 | -0.15(-4.19%) |
Jun 15, 2022 | 3.520 | 3.655 | 3.495 | 3.580 | 1,164,386 | +0.12(+3.47%) |
Jun 14, 2022 | 3.610 | 3.610 | 3.430 | 3.460 | 1,044,205 | -0.16(-4.42%) |
Jun 13, 2022 | 3.780 | 3.780 | 3.590 | 3.620 | 1,220,938 | -0.28(-7.18%) |
Jun 10, 2022 | 3.920 | 3.950 | 3.815 | 3.900 | 839,160 | -0.08(-2.01%) |
Jun 09, 2022 | 3.940 | 4.120 | 3.920 | 3.980 | 1,069,938 | +0.01(+0.25%) |
Jun 08, 2022 | 4.000 | 4.040 | 3.925 | 3.970 | 1,050,565 | -0.03(-0.75%) |
Jun 07, 2022 | 3.980 | 4.020 | 3.925 | 4.000 | 1,154,542 | -0.05(-1.23%) |
Jun 06, 2022 | 4.120 | 4.130 | 4.020 | 4.050 | 1,132,094 | -0.06(-1.46%) |
Jun 03, 2022 | 4.220 | 4.250 | 4.100 | 4.110 | 887,386 | -0.09(-2.14%) |
Jun 02, 2022 | 4.160 | 4.230 | 4.070 | 4.200 | 1,677,225 | +0.15(+3.70%) |