Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.040 | 3.040 | 2.900 | 2.920 | 71,814 | -0.07(-2.34%) |
Aug 30, 2022 | 2.950 | 2.990 | 2.850 | 2.990 | 66,511 | -0.00(-0.17%) |
Aug 29, 2022 | 2.970 | 3.000 | 2.970 | 2.995 | 6,459 | -0.01(-0.50%) |
Aug 26, 2022 | 3.050 | 3.050 | 2.985 | 3.010 | 40,119 | -0.06(-1.95%) |
Aug 25, 2022 | 3.063 | 3.087 | 2.990 | 3.070 | 29,410 | +0.02(+0.66%) |
Aug 24, 2022 | 3.140 | 3.230 | 3.010 | 3.050 | 25,833 | -0.12(-3.79%) |
Aug 23, 2022 | 3.170 | 3.200 | 3.075 | 3.170 | 25,182 | -0.01(-0.31%) |
Aug 22, 2022 | 3.300 | 3.330 | 3.160 | 3.180 | 23,328 | -0.12(-3.64%) |
Aug 19, 2022 | 3.240 | 3.350 | 3.210 | 3.300 | 26,826 | +0.07(+2.17%) |
Aug 18, 2022 | 3.180 | 3.285 | 3.110 | 3.230 | 46,513 | +0.01(+0.31%) |
Aug 17, 2022 | 3.240 | 3.340 | 3.120 | 3.220 | 42,585 | -0.08(-2.42%) |
Aug 16, 2022 | 3.340 | 3.400 | 3.268 | 3.300 | 28,441 | -0.02(-0.60%) |
Aug 15, 2022 | 3.340 | 3.350 | 3.255 | 3.320 | 22,999 | +0.08(+2.47%) |
Aug 12, 2022 | 3.520 | 3.520 | 3.170 | 3.240 | 61,164 | -0.30(-8.47%) |
Aug 11, 2022 | 3.540 | 3.616 | 3.340 | 3.540 | 38,254 | +0.06(+1.72%) |
Aug 10, 2022 | 3.410 | 3.480 | 3.380 | 3.480 | 18,199 | +0.15(+4.50%) |
Aug 09, 2022 | 3.450 | 3.470 | 3.270 | 3.330 | 21,842 | -0.12(-3.62%) |
Aug 08, 2022 | 3.300 | 3.473 | 3.258 | 3.455 | 55,685 | +0.21(+6.64%) |
Aug 05, 2022 | 3.260 | 3.260 | 3.170 | 3.240 | 68,722 | -0.08(-2.41%) |
Aug 04, 2022 | 3.410 | 3.410 | 3.220 | 3.320 | 13,015 | -0.09(-2.64%) |
Aug 03, 2022 | 3.370 | 3.490 | 3.370 | 3.410 | 10,925 | +0.03(+0.89%) |
Aug 02, 2022 | 3.320 | 3.479 | 3.300 | 3.380 | 12,922 | +0.00(+0.00%) |
Aug 01, 2022 | 3.380 | 3.420 | 3.219 | 3.380 | 79,035 | +0.03(+0.90%) |
Jul 29, 2022 | 3.370 | 3.390 | 3.280 | 3.350 | 66,839 | +0.11(+3.40%) |
Jul 28, 2022 | 3.290 | 3.490 | 3.110 | 3.240 | 34,616 | +0.03(+0.93%) |
Jul 27, 2022 | 3.140 | 3.230 | 3.060 | 3.210 | 43,465 | +0.16(+5.25%) |
Jul 26, 2022 | 3.010 | 3.070 | 2.920 | 3.050 | 47,775 | -0.01(-0.33%) |
Jul 25, 2022 | 3.190 | 3.200 | 3.040 | 3.060 | 32,235 | -0.11(-3.47%) |
Jul 22, 2022 | 3.300 | 3.300 | 3.120 | 3.170 | 25,144 | -0.16(-4.66%) |
Jul 21, 2022 | 3.335 | 3.419 | 3.270 | 3.325 | 6,002 | +0.12(+3.91%) |
Jul 20, 2022 | 3.200 | 3.343 | 3.160 | 3.200 | 19,159 | +0.00(+0.00%) |
Jul 19, 2022 | 3.260 | 3.280 | 3.200 | 3.200 | 33,570 | -0.06(-1.84%) |
Jul 18, 2022 | 3.320 | 3.464 | 3.200 | 3.260 | 51,898 | -0.02(-0.61%) |
Jul 15, 2022 | 3.200 | 3.300 | 3.127 | 3.280 | 42,566 | +0.10(+3.14%) |
Jul 14, 2022 | 2.960 | 3.280 | 2.750 | 3.180 | 120,683 | +0.24(+8.16%) |
Jul 13, 2022 | 3.130 | 3.228 | 2.760 | 2.940 | 133,526 | -0.21(-6.67%) |
Jul 12, 2022 | 3.300 | 3.430 | 3.150 | 3.150 | 20,096 | -0.16(-4.83%) |
Jul 11, 2022 | 3.260 | 3.360 | 3.150 | 3.310 | 31,226 | +0.04(+1.07%) |
Jul 08, 2022 | 3.410 | 3.472 | 3.210 | 3.275 | 40,957 | -0.02(-0.46%) |
Jul 07, 2022 | 3.180 | 3.420 | 3.180 | 3.290 | 40,272 | +0.11(+3.46%) |
Jul 06, 2022 | 3.400 | 3.400 | 3.170 | 3.180 | 85,102 | -0.07(-2.15%) |
Jul 05, 2022 | 3.170 | 3.290 | 3.140 | 3.250 | 23,392 | +0.00(+0.00%) |
Jul 01, 2022 | 3.235 | 3.380 | 3.235 | 3.250 | 15,967 | +0.00(+0.00%) |
Jun 30, 2022 | 3.380 | 3.380 | 3.230 | 3.250 | 21,402 | -0.08(-2.40%) |
Jun 29, 2022 | 3.490 | 3.560 | 3.330 | 3.330 | 32,362 | -0.20(-5.67%) |
Jun 28, 2022 | 3.710 | 3.930 | 3.440 | 3.530 | 131,698 | -0.17(-4.59%) |
Jun 27, 2022 | 3.890 | 3.890 | 3.500 | 3.700 | 38,903 | -0.05(-1.33%) |
Jun 24, 2022 | 3.680 | 3.880 | 3.450 | 3.750 | 48,475 | +0.14(+3.88%) |
Jun 23, 2022 | 3.410 | 3.670 | 3.360 | 3.610 | 35,988 | +0.26(+7.76%) |
Jun 22, 2022 | 3.300 | 3.360 | 3.160 | 3.350 | 38,104 | +0.05(+1.52%) |
Jun 21, 2022 | 3.260 | 3.370 | 3.230 | 3.300 | 57,061 | +0.03(+0.92%) |
Jun 17, 2022 | 3.140 | 3.361 | 3.140 | 3.270 | 39,290 | +0.07(+2.19%) |
Jun 16, 2022 | 3.280 | 3.290 | 3.130 | 3.200 | 109,990 | -0.08(-2.44%) |
Jun 15, 2022 | 3.220 | 3.340 | 3.220 | 3.280 | 65,238 | +0.07(+2.18%) |
Jun 14, 2022 | 3.260 | 3.305 | 3.170 | 3.210 | 45,922 | -0.11(-3.31%) |
Jun 13, 2022 | 3.660 | 3.680 | 3.320 | 3.320 | 62,992 | -0.41(-10.99%) |
Jun 10, 2022 | 3.810 | 3.890 | 3.690 | 3.730 | 59,912 | -0.13(-3.37%) |
Jun 09, 2022 | 4.000 | 4.070 | 3.850 | 3.860 | 103,656 | -0.13(-3.26%) |
Jun 08, 2022 | 3.730 | 3.990 | 3.680 | 3.990 | 96,174 | +0.31(+8.42%) |
Jun 07, 2022 | 3.950 | 3.950 | 3.620 | 3.680 | 131,481 | -0.17(-4.42%) |
Jun 06, 2022 | 3.790 | 3.960 | 3.790 | 3.850 | 61,701 | +0.06(+1.58%) |
Jun 03, 2022 | 3.840 | 3.970 | 3.790 | 3.790 | 23,542 | -0.05(-1.30%) |
Jun 02, 2022 | 3.850 | 4.000 | 3.785 | 3.840 | 203,706 | -0.01(-0.26%) |