Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.412 | 3.520 | 3.404 | 3.417 | 51,008 | -0.01(-0.25%) |
Aug 30, 2022 | 3.520 | 3.628 | 3.400 | 3.426 | 50,046 | -0.06(-1.79%) |
Aug 29, 2022 | 3.480 | 3.628 | 3.465 | 3.488 | 83,653 | -0.10(-2.75%) |
Aug 26, 2022 | 3.680 | 3.719 | 3.560 | 3.587 | 19,988 | -0.09(-2.53%) |
Aug 25, 2022 | 3.640 | 3.716 | 3.640 | 3.680 | 38,552 | -0.01(-0.29%) |
Aug 24, 2022 | 3.560 | 3.720 | 3.520 | 3.691 | 58,979 | +0.04(+1.10%) |
Aug 23, 2022 | 3.600 | 3.720 | 3.404 | 3.651 | 141,578 | +0.13(+3.70%) |
Aug 22, 2022 | 3.600 | 3.640 | 3.481 | 3.520 | 122,703 | -0.19(-5.24%) |
Aug 19, 2022 | 3.800 | 3.817 | 3.652 | 3.715 | 91,782 | -0.11(-2.90%) |
Aug 18, 2022 | 3.871 | 3.920 | 3.760 | 3.826 | 108,492 | -0.12(-2.96%) |
Aug 17, 2022 | 3.880 | 4.040 | 3.800 | 3.943 | 297,020 | -0.10(-2.41%) |
Aug 16, 2022 | 4.320 | 4.720 | 3.880 | 4.040 | 2,718,633 | +0.40(+11.01%) |
Aug 15, 2022 | 3.720 | 3.762 | 3.496 | 3.639 | 954,469 | -0.07(-1.86%) |
Aug 12, 2022 | 3.520 | 3.720 | 3.325 | 3.708 | 145,801 | +0.17(+4.75%) |
Aug 11, 2022 | 3.560 | 3.640 | 3.480 | 3.540 | 61,107 | +0.01(+0.26%) |
Aug 10, 2022 | 3.592 | 3.592 | 3.500 | 3.531 | 67,488 | +0.01(+0.27%) |
Aug 09, 2022 | 3.640 | 3.720 | 3.520 | 3.521 | 49,494 | -0.14(-3.80%) |
Aug 08, 2022 | 3.601 | 3.672 | 3.560 | 3.660 | 21,780 | +0.11(+3.04%) |
Aug 05, 2022 | 3.520 | 3.589 | 3.480 | 3.552 | 31,486 | +0.03(+0.99%) |
Aug 04, 2022 | 3.600 | 3.648 | 3.480 | 3.518 | 46,782 | -0.08(-2.21%) |
Aug 03, 2022 | 3.520 | 3.680 | 3.520 | 3.597 | 37,568 | +0.07(+1.87%) |
Aug 02, 2022 | 3.600 | 3.682 | 3.480 | 3.531 | 75,307 | -0.06(-1.54%) |
Aug 01, 2022 | 3.520 | 3.700 | 3.496 | 3.586 | 54,230 | -0.01(-0.38%) |
Jul 29, 2022 | 3.640 | 3.760 | 3.520 | 3.600 | 76,843 | -0.02(-0.56%) |
Jul 28, 2022 | 3.678 | 3.760 | 3.601 | 3.620 | 53,831 | -0.07(-1.98%) |
Jul 27, 2022 | 3.760 | 3.780 | 3.604 | 3.694 | 24,437 | +0.09(+2.57%) |
Jul 26, 2022 | 3.680 | 3.680 | 3.520 | 3.601 | 38,667 | -0.12(-3.30%) |
Jul 25, 2022 | 3.800 | 3.840 | 3.712 | 3.724 | 24,538 | -0.13(-3.26%) |
Jul 22, 2022 | 4.120 | 4.200 | 3.760 | 3.850 | 35,277 | -0.31(-7.46%) |
Jul 21, 2022 | 3.840 | 4.160 | 3.842 | 4.160 | 108,642 | +0.32(+8.29%) |
Jul 20, 2022 | 3.800 | 3.918 | 3.687 | 3.842 | 28,996 | +0.04(+1.07%) |
Jul 19, 2022 | 3.640 | 3.840 | 3.600 | 3.801 | 34,701 | +0.10(+2.74%) |
Jul 18, 2022 | 3.720 | 3.832 | 3.640 | 3.700 | 43,914 | -0.06(-1.61%) |
Jul 15, 2022 | 3.980 | 3.980 | 3.700 | 3.760 | 18,802 | -0.07(-1.85%) |
Jul 14, 2022 | 3.711 | 3.875 | 3.660 | 3.831 | 18,223 | +0.10(+2.80%) |
Jul 13, 2022 | 3.800 | 3.812 | 3.640 | 3.726 | 14,527 | -0.08(-2.03%) |
Jul 12, 2022 | 3.800 | 4.000 | 3.720 | 3.804 | 84,861 | -0.04(-0.96%) |
Jul 11, 2022 | 3.800 | 4.160 | 3.680 | 3.840 | 257,532 | +0.11(+2.82%) |
Jul 08, 2022 | 3.720 | 3.800 | 3.660 | 3.735 | 12,510 | +0.05(+1.39%) |
Jul 07, 2022 | 3.799 | 3.880 | 3.632 | 3.684 | 65,918 | +0.06(+1.75%) |
Jul 06, 2022 | 3.616 | 3.760 | 3.600 | 3.621 | 26,421 | +0.00(+0.13%) |
Jul 05, 2022 | 3.520 | 3.720 | 3.440 | 3.616 | 57,915 | +0.09(+2.53%) |
Jul 01, 2022 | 3.520 | 3.676 | 3.440 | 3.527 | 33,236 | -0.07(-1.82%) |
Jun 30, 2022 | 3.584 | 3.700 | 3.540 | 3.592 | 25,808 | -0.01(-0.19%) |
Jun 29, 2022 | 3.600 | 3.720 | 3.562 | 3.599 | 24,193 | -0.01(-0.20%) |
Jun 28, 2022 | 3.600 | 3.724 | 3.600 | 3.606 | 23,257 | -0.02(-0.54%) |
Jun 27, 2022 | 3.840 | 3.920 | 3.604 | 3.626 | 39,911 | -0.14(-3.68%) |
Jun 24, 2022 | 3.772 | 3.912 | 3.708 | 3.764 | 46,385 | -0.02(-0.42%) |
Jun 23, 2022 | 3.640 | 3.943 | 3.602 | 3.780 | 45,113 | +0.11(+2.87%) |
Jun 22, 2022 | 3.640 | 3.712 | 3.600 | 3.674 | 19,721 | +0.04(+1.03%) |
Jun 21, 2022 | 3.640 | 3.680 | 3.600 | 3.637 | 54,783 | -0.00(-0.09%) |
Jun 17, 2022 | 3.520 | 3.672 | 3.487 | 3.640 | 40,263 | +0.09(+2.66%) |
Jun 16, 2022 | 3.589 | 3.705 | 3.478 | 3.546 | 43,039 | -0.17(-4.63%) |
Jun 15, 2022 | 3.320 | 3.720 | 3.320 | 3.718 | 109,258 | +0.40(+11.98%) |
Jun 14, 2022 | 3.400 | 3.672 | 3.320 | 3.320 | 79,821 | -0.14(-4.06%) |
Jun 13, 2022 | 3.680 | 3.700 | 3.440 | 3.460 | 100,798 | -0.27(-7.33%) |
Jun 10, 2022 | 3.680 | 4.000 | 3.600 | 3.734 | 217,670 | -0.03(-0.69%) |
Jun 09, 2022 | 3.680 | 3.877 | 3.640 | 3.760 | 67,786 | -0.04(-1.05%) |
Jun 08, 2022 | 3.560 | 3.800 | 3.560 | 3.800 | 61,509 | +0.22(+6.01%) |
Jun 07, 2022 | 3.560 | 3.660 | 3.560 | 3.584 | 51,621 | -0.02(-0.51%) |
Jun 06, 2022 | 3.659 | 3.680 | 3.571 | 3.603 | 59,859 | -0.06(-1.53%) |
Jun 03, 2022 | 3.733 | 3.832 | 3.600 | 3.659 | 73,663 | -0.08(-2.11%) |
Jun 02, 2022 | 3.640 | 3.840 | 3.648 | 3.738 | 38,653 | +0.08(+2.14%) |