Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.847 | 3.892 | 3.703 | 3.728 | 5,290,880 | -0.10(-2.60%) |
Aug 30, 2022 | 3.947 | 3.968 | 3.793 | 3.827 | 3,914,121 | -0.09(-2.29%) |
Aug 29, 2022 | 3.977 | 3.995 | 3.887 | 3.917 | 3,493,125 | -0.10(-2.48%) |
Aug 26, 2022 | 4.246 | 4.256 | 3.748 | 4.017 | 6,386,066 | -0.18(-4.28%) |
Aug 25, 2022 | 4.156 | 4.206 | 4.117 | 4.196 | 2,747,399 | +0.06(+1.45%) |
Aug 24, 2022 | 4.186 | 4.226 | 4.136 | 4.136 | 2,801,125 | -0.06(-1.43%) |
Aug 23, 2022 | 4.146 | 4.236 | 4.117 | 4.196 | 2,678,462 | +0.06(+1.45%) |
Aug 22, 2022 | 4.186 | 4.226 | 4.136 | 4.136 | 2,378,905 | -0.12(-2.81%) |
Aug 19, 2022 | 4.316 | 4.336 | 4.236 | 4.256 | 3,112,712 | -0.11(-2.51%) |
Aug 18, 2022 | 4.406 | 4.465 | 4.326 | 4.366 | 2,316,682 | -0.09(-2.01%) |
Aug 17, 2022 | 4.435 | 4.480 | 4.416 | 4.455 | 4,434,180 | -0.08(-1.76%) |
Aug 16, 2022 | 4.515 | 4.545 | 4.416 | 4.535 | 5,273,463 | +0.02(+0.44%) |
Aug 15, 2022 | 4.575 | 4.615 | 4.505 | 4.515 | 4,321,655 | -0.13(-2.79%) |
Aug 12, 2022 | 4.555 | 4.645 | 4.535 | 4.645 | 3,245,878 | +0.13(+2.87%) |
Aug 11, 2022 | 4.575 | 4.635 | 4.485 | 4.515 | 3,367,482 | +0.01(+0.22%) |
Aug 10, 2022 | 4.396 | 4.585 | 4.376 | 4.505 | 7,712,256 | +0.23(+5.36%) |
Aug 09, 2022 | 4.386 | 4.386 | 4.276 | 4.276 | 3,311,755 | -0.13(-2.94%) |
Aug 08, 2022 | 4.406 | 4.510 | 4.386 | 4.406 | 4,238,384 | +0.07(+1.61%) |
Aug 05, 2022 | 4.196 | 4.336 | 4.166 | 4.336 | 3,397,829 | +0.05(+1.16%) |
Aug 04, 2022 | 4.276 | 4.406 | 4.251 | 4.286 | 3,823,252 | -0.01(-0.23%) |
Aug 03, 2022 | 4.077 | 4.321 | 4.042 | 4.296 | 4,532,627 | +0.24(+5.90%) |
Aug 02, 2022 | 4.097 | 4.097 | 3.977 | 4.057 | 2,122,362 | -0.05(-1.21%) |
Aug 01, 2022 | 3.957 | 4.117 | 3.917 | 4.107 | 5,076,768 | +0.11(+2.74%) |
Jul 29, 2022 | 3.987 | 4.082 | 3.982 | 3.997 | 6,985,148 | +0.02(+0.50%) |
Jul 28, 2022 | 3.957 | 3.977 | 3.817 | 3.977 | 2,444,756 | +0.03(+0.76%) |
Jul 27, 2022 | 3.887 | 3.947 | 3.822 | 3.947 | 4,502,680 | +0.08(+2.06%) |
Jul 26, 2022 | 3.977 | 3.997 | 3.862 | 3.867 | 2,661,176 | -0.16(-3.96%) |
Jul 25, 2022 | 3.977 | 4.047 | 3.897 | 4.027 | 2,256,879 | +0.06(+1.51%) |
Jul 22, 2022 | 4.027 | 4.087 | 3.962 | 3.967 | 1,944,147 | -0.01(-0.25%) |
Jul 21, 2022 | 3.887 | 3.977 | 3.832 | 3.977 | 2,171,639 | +0.08(+2.05%) |
Jul 20, 2022 | 3.937 | 4.007 | 3.877 | 3.897 | 1,903,746 | -0.07(-1.76%) |
Jul 19, 2022 | 3.917 | 3.972 | 3.892 | 3.967 | 3,076,913 | +0.10(+2.58%) |
Jul 18, 2022 | 3.917 | 3.977 | 3.857 | 3.867 | 2,709,944 | -0.02(-0.51%) |
Jul 15, 2022 | 3.817 | 3.902 | 3.738 | 3.887 | 4,162,684 | +0.13(+3.45%) |
Jul 14, 2022 | 3.778 | 3.788 | 3.668 | 3.758 | 3,484,398 | -0.10(-2.58%) |
Jul 13, 2022 | 3.808 | 3.877 | 3.698 | 3.857 | 2,612,483 | +0.00(+0.00%) |
Jul 12, 2022 | 3.748 | 3.857 | 3.718 | 3.857 | 2,611,953 | +0.10(+2.65%) |
Jul 11, 2022 | 3.837 | 3.847 | 3.728 | 3.758 | 2,410,267 | -0.13(-3.33%) |
Jul 08, 2022 | 3.917 | 3.917 | 3.798 | 3.887 | 3,022,288 | -0.03(-0.76%) |
Jul 07, 2022 | 3.927 | 3.987 | 3.892 | 3.917 | 2,615,997 | +0.05(+1.29%) |
Jul 06, 2022 | 3.857 | 3.937 | 3.817 | 3.867 | 3,959,782 | -0.06(-1.52%) |
Jul 05, 2022 | 3.728 | 3.927 | 3.658 | 3.927 | 5,737,660 | +0.08(+2.07%) |
Jul 01, 2022 | 3.867 | 3.887 | 3.738 | 3.847 | 4,198,382 | -0.06(-1.53%) |
Jun 30, 2022 | 3.758 | 3.917 | 3.678 | 3.907 | 10,450,788 | +0.05(+1.29%) |
Jun 29, 2022 | 3.857 | 3.927 | 3.758 | 3.857 | 8,911,832 | -0.04(-1.02%) |
Jun 28, 2022 | 3.927 | 4.017 | 3.837 | 3.897 | 8,941,495 | -0.01(-0.26%) |
Jun 27, 2022 | 3.867 | 3.907 | 3.778 | 3.907 | 6,807,487 | +0.03(+0.77%) |
Jun 24, 2022 | 3.788 | 3.957 | 3.698 | 3.877 | 11,181,600 | +0.16(+4.29%) |
Jun 23, 2022 | 3.628 | 3.763 | 3.578 | 3.718 | 9,027,949 | +0.11(+3.04%) |
Jun 22, 2022 | 3.558 | 3.618 | 3.499 | 3.608 | 9,817,507 | -0.01(-0.28%) |
Jun 21, 2022 | 3.568 | 3.638 | 3.489 | 3.618 | 10,171,176 | +0.17(+4.91%) |
Jun 17, 2022 | 3.319 | 3.523 | 3.209 | 3.449 | 25,834,256 | +0.14(+4.22%) |
Jun 16, 2022 | 3.449 | 3.499 | 3.284 | 3.309 | 16,371,411 | -0.23(-6.48%) |
Jun 15, 2022 | 3.588 | 3.628 | 3.434 | 3.538 | 14,890,640 | -0.02(-0.56%) |
Jun 14, 2022 | 3.658 | 3.688 | 3.558 | 3.558 | 6,682,803 | -0.06(-1.65%) |
Jun 13, 2022 | 3.758 | 3.758 | 3.563 | 3.618 | 13,970,289 | -0.22(-5.71%) |
Jun 10, 2022 | 3.997 | 4.032 | 3.837 | 3.837 | 9,329,965 | -0.25(-6.10%) |
Jun 09, 2022 | 4.246 | 4.246 | 4.087 | 4.087 | 9,099,129 | -0.17(-3.98%) |
Jun 08, 2022 | 4.286 | 4.296 | 4.196 | 4.256 | 5,075,443 | -0.08(-1.84%) |
Jun 07, 2022 | 4.296 | 4.356 | 4.246 | 4.336 | 2,271,384 | -0.04(-0.91%) |
Jun 06, 2022 | 4.386 | 4.460 | 4.346 | 4.376 | 2,086,960 | +0.03(+0.69%) |
Jun 03, 2022 | 4.336 | 4.376 | 4.261 | 4.346 | 5,747,177 | -0.03(-0.68%) |
Jun 02, 2022 | 4.435 | 4.475 | 4.356 | 4.376 | 8,576,786 | -0.07(-1.57%) |