Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.580 | 3.710 | 3.535 | 3.620 | 15,841,992 | -0.01(-0.28%) |
Aug 30, 2022 | 3.660 | 3.677 | 3.540 | 3.630 | 18,389,502 | -0.12(-3.20%) |
Aug 29, 2022 | 3.680 | 3.840 | 3.645 | 3.750 | 14,328,408 | +0.04(+1.08%) |
Aug 26, 2022 | 3.740 | 3.840 | 3.600 | 3.710 | 19,027,818 | -0.04(-1.07%) |
Aug 25, 2022 | 3.770 | 3.790 | 3.700 | 3.750 | 10,351,587 | +0.04(+1.08%) |
Aug 24, 2022 | 3.700 | 3.730 | 3.620 | 3.710 | 13,450,344 | +0.05(+1.37%) |
Aug 23, 2022 | 3.700 | 3.780 | 3.610 | 3.660 | 17,059,470 | +0.07(+1.95%) |
Aug 22, 2022 | 3.600 | 3.660 | 3.450 | 3.590 | 13,568,825 | -0.05(-1.37%) |
Aug 19, 2022 | 3.700 | 3.750 | 3.600 | 3.640 | 12,236,362 | -0.18(-4.71%) |
Aug 18, 2022 | 3.570 | 3.830 | 3.560 | 3.820 | 17,652,608 | +0.31(+8.83%) |
Aug 17, 2022 | 3.350 | 3.550 | 3.324 | 3.510 | 16,217,095 | +0.10(+2.93%) |
Aug 16, 2022 | 3.460 | 3.510 | 3.320 | 3.410 | 11,576,633 | -0.05(-1.45%) |
Aug 15, 2022 | 3.420 | 3.475 | 3.290 | 3.460 | 15,578,118 | -0.16(-4.42%) |
Aug 12, 2022 | 3.590 | 3.620 | 3.500 | 3.620 | 9,179,376 | +0.04(+1.12%) |
Aug 11, 2022 | 3.640 | 3.700 | 3.560 | 3.580 | 15,058,832 | +0.04(+1.13%) |
Aug 10, 2022 | 3.460 | 3.600 | 3.400 | 3.540 | 13,454,064 | +0.06(+1.72%) |
Aug 09, 2022 | 3.500 | 3.560 | 3.420 | 3.480 | 15,959,194 | +0.03(+0.87%) |
Aug 08, 2022 | 3.440 | 3.480 | 3.340 | 3.450 | 18,092,804 | +0.01(+0.29%) |
Aug 05, 2022 | 3.300 | 3.670 | 3.245 | 3.440 | 22,489,124 | +0.09(+2.69%) |
Aug 04, 2022 | 3.530 | 3.600 | 3.330 | 3.350 | 18,421,760 | -0.23(-6.42%) |
Aug 03, 2022 | 3.810 | 3.810 | 3.480 | 3.580 | 21,504,554 | -0.16(-4.28%) |
Aug 02, 2022 | 3.720 | 3.990 | 3.600 | 3.740 | 44,937,936 | +0.52(+16.15%) |
Aug 01, 2022 | 3.260 | 3.295 | 3.115 | 3.220 | 18,354,608 | -0.16(-4.73%) |
Jul 29, 2022 | 3.090 | 3.430 | 3.070 | 3.380 | 23,871,536 | +0.37(+12.29%) |
Jul 28, 2022 | 3.110 | 3.130 | 2.910 | 3.010 | 12,796,928 | -0.03(-0.99%) |
Jul 27, 2022 | 2.820 | 3.050 | 2.790 | 3.040 | 13,141,535 | +0.27(+9.75%) |
Jul 26, 2022 | 2.850 | 2.860 | 2.750 | 2.770 | 11,556,785 | -0.03(-1.07%) |
Jul 25, 2022 | 2.660 | 2.805 | 2.590 | 2.800 | 12,504,684 | +0.21(+8.11%) |
Jul 22, 2022 | 2.700 | 2.759 | 2.570 | 2.590 | 11,641,832 | -0.09(-3.36%) |
Jul 21, 2022 | 2.790 | 2.800 | 2.625 | 2.680 | 17,384,816 | -0.22(-7.59%) |
Jul 20, 2022 | 2.810 | 2.920 | 2.740 | 2.900 | 18,079,540 | +0.02(+0.69%) |
Jul 19, 2022 | 2.680 | 2.900 | 2.645 | 2.880 | 20,233,900 | +0.21(+7.87%) |
Jul 18, 2022 | 2.610 | 2.760 | 2.600 | 2.670 | 22,493,068 | +0.13(+5.12%) |
Jul 15, 2022 | 2.510 | 2.540 | 2.320 | 2.540 | 27,522,630 | +0.13(+5.39%) |
Jul 14, 2022 | 2.610 | 2.630 | 2.330 | 2.410 | 35,731,860 | -0.29(-10.74%) |
Jul 13, 2022 | 2.680 | 2.790 | 2.670 | 2.700 | 21,538,672 | -0.05(-1.82%) |
Jul 12, 2022 | 2.870 | 2.920 | 2.730 | 2.750 | 26,371,824 | -0.18(-6.14%) |
Jul 11, 2022 | 3.060 | 3.086 | 2.920 | 2.930 | 17,006,304 | -0.21(-6.69%) |
Jul 08, 2022 | 3.250 | 3.270 | 3.110 | 3.140 | 13,568,837 | -0.08(-2.48%) |
Jul 07, 2022 | 3.160 | 3.270 | 3.150 | 3.220 | 12,765,501 | +0.16(+5.23%) |
Jul 06, 2022 | 3.100 | 3.155 | 2.920 | 3.060 | 17,746,128 | -0.10(-3.16%) |
Jul 05, 2022 | 3.260 | 3.260 | 3.010 | 3.160 | 22,069,290 | -0.17(-5.11%) |
Jul 01, 2022 | 3.340 | 3.365 | 3.140 | 3.330 | 20,625,668 | +0.00(+0.00%) |
Jun 30, 2022 | 3.410 | 3.440 | 3.290 | 3.330 | 15,525,755 | -0.15(-4.31%) |
Jun 29, 2022 | 3.710 | 3.725 | 3.480 | 3.480 | 11,170,074 | -0.18(-4.92%) |
Jun 28, 2022 | 3.760 | 3.810 | 3.610 | 3.660 | 19,871,984 | +0.02(+0.55%) |
Jun 27, 2022 | 3.570 | 3.660 | 3.480 | 3.640 | 13,334,958 | +0.15(+4.30%) |
Jun 24, 2022 | 3.330 | 3.510 | 3.290 | 3.490 | 19,542,208 | +0.21(+6.40%) |
Jun 23, 2022 | 3.510 | 3.530 | 3.180 | 3.280 | 23,381,356 | -0.19(-5.48%) |
Jun 22, 2022 | 3.490 | 3.590 | 3.380 | 3.470 | 19,773,316 | -0.24(-6.47%) |
Jun 21, 2022 | 3.700 | 3.830 | 3.650 | 3.710 | 19,604,346 | +0.19(+5.40%) |
Jun 17, 2022 | 3.650 | 3.760 | 3.460 | 3.520 | 40,230,280 | -0.10(-2.76%) |
Jun 16, 2022 | 3.770 | 3.855 | 3.560 | 3.620 | 32,671,856 | -0.28(-7.18%) |
Jun 15, 2022 | 3.780 | 4.020 | 3.780 | 3.900 | 20,834,632 | +0.03(+0.78%) |
Jun 14, 2022 | 4.160 | 4.210 | 3.790 | 3.870 | 16,797,794 | -0.19(-4.68%) |
Jun 13, 2022 | 4.210 | 4.250 | 3.930 | 4.060 | 25,641,164 | -0.34(-7.73%) |
Jun 10, 2022 | 4.530 | 4.635 | 4.218 | 4.400 | 25,386,892 | -0.19(-4.14%) |
Jun 09, 2022 | 4.720 | 4.770 | 4.570 | 4.590 | 14,111,813 | -0.22(-4.57%) |
Jun 08, 2022 | 4.820 | 5.009 | 4.690 | 4.810 | 33,382,758 | +0.00(+0.00%) |
Jun 07, 2022 | 4.210 | 4.820 | 4.155 | 4.810 | 45,948,684 | +0.58(+13.71%) |
Jun 06, 2022 | 4.250 | 4.315 | 4.145 | 4.230 | 10,114,882 | +0.02(+0.48%) |
Jun 03, 2022 | 4.120 | 4.218 | 4.000 | 4.210 | 12,356,017 | +0.08(+1.94%) |
Jun 02, 2022 | 4.060 | 4.250 | 4.050 | 4.130 | 14,792,897 | +0.00(+0.00%) |