Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.510 | 3.575 | 3.435 | 3.490 | 1,852,472 | -0.02(-0.57%) |
Aug 30, 2022 | 3.700 | 3.710 | 3.490 | 3.510 | 1,716,513 | -0.19(-5.14%) |
Aug 29, 2022 | 3.680 | 3.850 | 3.660 | 3.700 | 1,709,274 | -0.05(-1.33%) |
Aug 26, 2022 | 3.940 | 3.990 | 3.680 | 3.750 | 1,680,801 | -0.21(-5.30%) |
Aug 25, 2022 | 3.950 | 4.000 | 3.860 | 3.960 | 1,023,281 | +0.03(+0.76%) |
Aug 24, 2022 | 3.860 | 3.940 | 3.780 | 3.930 | 950,107 | +0.07(+1.81%) |
Aug 23, 2022 | 3.750 | 3.960 | 3.750 | 3.860 | 943,470 | +0.13(+3.49%) |
Aug 22, 2022 | 3.750 | 3.815 | 3.675 | 3.730 | 1,225,023 | -0.07(-1.84%) |
Aug 19, 2022 | 3.870 | 3.880 | 3.760 | 3.800 | 1,448,165 | -0.13(-3.31%) |
Aug 18, 2022 | 3.940 | 3.990 | 3.850 | 3.930 | 1,223,406 | +0.03(+0.77%) |
Aug 17, 2022 | 4.120 | 4.180 | 3.870 | 3.900 | 2,546,799 | -0.30(-7.14%) |
Aug 16, 2022 | 4.240 | 4.250 | 4.140 | 4.200 | 1,048,894 | -0.04(-0.94%) |
Aug 15, 2022 | 4.230 | 4.250 | 4.120 | 4.240 | 1,076,637 | -0.07(-1.62%) |
Aug 12, 2022 | 4.230 | 4.360 | 4.220 | 4.310 | 1,226,182 | +0.09(+2.13%) |
Aug 11, 2022 | 4.380 | 4.445 | 4.200 | 4.220 | 1,184,606 | -0.12(-2.76%) |
Aug 10, 2022 | 4.260 | 4.520 | 4.210 | 4.340 | 2,717,226 | +0.16(+3.83%) |
Aug 09, 2022 | 4.230 | 4.260 | 4.060 | 4.180 | 1,170,979 | +0.01(+0.24%) |
Aug 08, 2022 | 4.050 | 4.240 | 4.010 | 4.170 | 2,534,775 | +0.16(+3.99%) |
Aug 05, 2022 | 4.180 | 4.180 | 3.880 | 4.010 | 4,495,361 | -0.29(-6.74%) |
Aug 04, 2022 | 4.040 | 4.420 | 3.930 | 4.300 | 3,854,993 | -0.03(-0.69%) |
Aug 03, 2022 | 4.480 | 4.500 | 4.230 | 4.330 | 1,950,437 | -0.11(-2.48%) |
Aug 02, 2022 | 4.530 | 4.640 | 4.390 | 4.440 | 1,927,573 | -0.07(-1.55%) |
Aug 01, 2022 | 4.520 | 4.530 | 4.395 | 4.510 | 2,304,112 | +0.05(+1.12%) |
Jul 29, 2022 | 4.740 | 4.800 | 4.420 | 4.460 | 2,791,216 | -0.23(-4.90%) |
Jul 28, 2022 | 4.410 | 4.780 | 4.360 | 4.690 | 3,820,513 | +0.39(+9.07%) |
Jul 27, 2022 | 4.150 | 4.330 | 4.025 | 4.300 | 2,909,616 | +0.17(+4.12%) |
Jul 26, 2022 | 4.110 | 4.160 | 4.030 | 4.130 | 2,321,963 | +0.08(+1.98%) |
Jul 25, 2022 | 3.970 | 4.100 | 3.890 | 4.050 | 2,457,841 | -0.03(-0.74%) |
Jul 22, 2022 | 4.150 | 4.320 | 4.050 | 4.080 | 2,781,990 | -0.02(-0.49%) |
Jul 21, 2022 | 4.060 | 4.140 | 3.980 | 4.100 | 1,934,801 | +0.09(+2.24%) |
Jul 20, 2022 | 4.160 | 4.210 | 4.000 | 4.010 | 1,409,182 | -0.17(-4.07%) |
Jul 19, 2022 | 4.060 | 4.230 | 4.020 | 4.180 | 1,476,212 | +0.19(+4.76%) |
Jul 18, 2022 | 4.020 | 4.160 | 3.970 | 3.990 | 2,127,840 | +0.09(+2.31%) |
Jul 15, 2022 | 4.000 | 4.000 | 3.750 | 3.900 | 2,393,487 | -0.02(-0.51%) |
Jul 14, 2022 | 4.080 | 4.100 | 3.820 | 3.920 | 3,104,579 | -0.30(-7.11%) |
Jul 13, 2022 | 4.100 | 4.320 | 4.030 | 4.220 | 2,466,072 | +0.15(+3.69%) |
Jul 12, 2022 | 4.170 | 4.290 | 4.015 | 4.070 | 2,940,270 | -0.17(-4.01%) |
Jul 11, 2022 | 4.300 | 4.420 | 4.230 | 4.240 | 1,449,339 | -0.10(-2.30%) |
Jul 08, 2022 | 4.440 | 4.520 | 4.280 | 4.340 | 1,767,754 | -0.12(-2.69%) |
Jul 07, 2022 | 4.350 | 4.540 | 4.300 | 4.460 | 1,961,109 | +0.16(+3.72%) |
Jul 06, 2022 | 4.300 | 4.330 | 4.150 | 4.300 | 2,670,725 | +0.01(+0.23%) |
Jul 05, 2022 | 4.610 | 4.610 | 4.200 | 4.290 | 3,231,269 | -0.39(-8.33%) |
Jul 01, 2022 | 4.320 | 4.756 | 4.310 | 4.680 | 2,813,337 | +0.24(+5.41%) |
Jun 30, 2022 | 4.750 | 4.750 | 4.440 | 4.440 | 3,111,011 | -0.35(-7.31%) |
Jun 29, 2022 | 4.960 | 4.960 | 4.700 | 4.790 | 2,173,426 | -0.08(-1.64%) |
Jun 28, 2022 | 5.090 | 5.150 | 4.860 | 4.870 | 2,095,343 | -0.22(-4.32%) |
Jun 27, 2022 | 5.150 | 5.173 | 4.990 | 5.090 | 1,877,235 | -0.08(-1.55%) |
Jun 24, 2022 | 5.010 | 5.225 | 4.975 | 5.170 | 1,576,760 | +0.15(+2.99%) |
Jun 23, 2022 | 5.320 | 5.320 | 4.940 | 5.020 | 2,485,351 | -0.30(-5.64%) |
Jun 22, 2022 | 5.480 | 5.590 | 5.310 | 5.320 | 1,450,204 | -0.14(-2.56%) |
Jun 21, 2022 | 5.360 | 5.630 | 5.340 | 5.460 | 1,276,968 | +0.07(+1.30%) |
Jun 17, 2022 | 5.450 | 5.500 | 5.300 | 5.390 | 3,610,612 | -0.08(-1.46%) |
Jun 16, 2022 | 5.450 | 5.640 | 5.250 | 5.470 | 2,528,203 | -0.01(-0.18%) |
Jun 15, 2022 | 5.480 | 5.640 | 5.280 | 5.480 | 3,087,122 | +0.13(+2.43%) |
Jun 14, 2022 | 5.570 | 5.590 | 5.280 | 5.350 | 2,224,844 | -0.15(-2.73%) |
Jun 13, 2022 | 5.890 | 5.950 | 5.500 | 5.500 | 2,324,630 | -0.61(-9.98%) |
Jun 10, 2022 | 5.660 | 6.150 | 5.570 | 6.110 | 2,756,317 | +0.39(+6.82%) |
Jun 09, 2022 | 5.980 | 5.980 | 5.720 | 5.720 | 1,316,609 | -0.28(-4.67%) |
Jun 08, 2022 | 5.960 | 6.050 | 5.855 | 6.000 | 1,411,091 | +0.01(+0.17%) |
Jun 07, 2022 | 5.970 | 6.035 | 5.865 | 5.990 | 1,502,670 | +0.01(+0.17%) |
Jun 06, 2022 | 6.220 | 6.270 | 5.920 | 5.980 | 1,397,164 | -0.14(-2.29%) |
Jun 03, 2022 | 6.260 | 6.355 | 6.105 | 6.120 | 1,403,655 | -0.23(-3.62%) |
Jun 02, 2022 | 5.940 | 6.380 | 5.940 | 6.350 | 1,825,302 | +0.48(+8.18%) |