Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.220 | 3.220 | 2.960 | 3.060 | 64,203 | +0.02(+0.66%) |
Aug 30, 2022 | 3.150 | 3.240 | 2.921 | 3.040 | 154,197 | +0.04(+1.33%) |
Aug 29, 2022 | 3.000 | 3.170 | 2.820 | 3.000 | 21,788 | -0.02(-0.66%) |
Aug 26, 2022 | 2.980 | 3.100 | 2.970 | 3.020 | 24,025 | +0.01(+0.33%) |
Aug 25, 2022 | 2.990 | 3.100 | 2.869 | 3.010 | 30,706 | -0.12(-3.83%) |
Aug 24, 2022 | 3.050 | 3.335 | 2.990 | 3.130 | 74,587 | +0.10(+3.30%) |
Aug 23, 2022 | 2.940 | 3.050 | 2.900 | 3.030 | 46,981 | +0.09(+3.06%) |
Aug 22, 2022 | 2.850 | 3.000 | 2.850 | 2.940 | 24,708 | +0.03(+1.03%) |
Aug 19, 2022 | 2.830 | 3.000 | 2.810 | 2.910 | 15,269 | +0.01(+0.34%) |
Aug 18, 2022 | 2.850 | 3.000 | 2.810 | 2.900 | 92,599 | +0.05(+1.75%) |
Aug 17, 2022 | 2.810 | 3.000 | 2.760 | 2.850 | 18,340 | -0.04(-1.38%) |
Aug 16, 2022 | 2.820 | 2.990 | 2.730 | 2.890 | 41,213 | +0.01(+0.35%) |
Aug 15, 2022 | 2.840 | 3.000 | 2.810 | 2.880 | 27,788 | -0.06(-2.04%) |
Aug 12, 2022 | 2.860 | 3.010 | 2.860 | 2.940 | 17,197 | +0.00(+0.00%) |
Aug 11, 2022 | 3.090 | 3.090 | 2.940 | 2.940 | 57,072 | +0.02(+0.68%) |
Aug 10, 2022 | 3.000 | 3.025 | 2.740 | 2.920 | 32,362 | +0.02(+0.69%) |
Aug 09, 2022 | 2.900 | 2.994 | 2.840 | 2.900 | 42,064 | -0.04(-1.36%) |
Aug 08, 2022 | 2.960 | 3.015 | 2.760 | 2.940 | 38,179 | -0.01(-0.34%) |
Aug 05, 2022 | 2.910 | 3.042 | 2.890 | 2.950 | 30,928 | +0.01(+0.34%) |
Aug 04, 2022 | 3.030 | 3.030 | 2.860 | 2.940 | 22,771 | -0.05(-1.67%) |
Aug 03, 2022 | 2.860 | 3.100 | 2.860 | 2.990 | 40,426 | +0.27(+9.93%) |
Aug 02, 2022 | 2.640 | 2.800 | 2.600 | 2.720 | 145,755 | -0.32(-10.53%) |
Aug 01, 2022 | 3.150 | 3.340 | 3.040 | 3.040 | 21,714 | -0.14(-4.40%) |
Jul 29, 2022 | 3.210 | 3.325 | 3.110 | 3.180 | 17,312 | +0.06(+1.92%) |
Jul 28, 2022 | 3.110 | 3.200 | 3.080 | 3.120 | 43,224 | +0.11(+3.65%) |
Jul 27, 2022 | 3.120 | 3.530 | 2.980 | 3.010 | 48,437 | -0.02(-0.66%) |
Jul 26, 2022 | 3.050 | 3.112 | 2.960 | 3.030 | 40,280 | -0.17(-5.31%) |
Jul 25, 2022 | 3.100 | 3.295 | 3.045 | 3.200 | 60,523 | +0.21(+7.02%) |
Jul 22, 2022 | 3.530 | 3.698 | 2.850 | 2.990 | 163,195 | -0.73(-19.62%) |
Jul 21, 2022 | 3.888 | 3.888 | 3.460 | 3.720 | 8,816 | -0.03(-0.80%) |
Jul 20, 2022 | 3.850 | 3.850 | 3.680 | 3.750 | 5,091 | +0.10(+2.74%) |
Jul 19, 2022 | 3.550 | 4.190 | 3.450 | 3.650 | 174,629 | +0.09(+2.53%) |
Jul 18, 2022 | 3.750 | 3.890 | 3.360 | 3.560 | 68,940 | -0.01(-0.28%) |
Jul 15, 2022 | 3.410 | 3.711 | 3.410 | 3.570 | 66,826 | -0.12(-3.25%) |
Jul 14, 2022 | 3.810 | 4.020 | 3.550 | 3.690 | 110,171 | -0.28(-7.05%) |
Jul 13, 2022 | 3.830 | 4.020 | 3.520 | 3.970 | 38,042 | +0.19(+5.03%) |
Jul 12, 2022 | 3.670 | 3.930 | 3.310 | 3.780 | 39,684 | +0.05(+1.34%) |
Jul 11, 2022 | 3.760 | 3.800 | 3.510 | 3.730 | 3,430 | +0.02(+0.54%) |
Jul 08, 2022 | 3.530 | 3.950 | 3.480 | 3.710 | 32,324 | +0.13(+3.63%) |
Jul 07, 2022 | 3.340 | 3.600 | 3.184 | 3.580 | 27,548 | +0.20(+5.92%) |
Jul 06, 2022 | 3.430 | 3.430 | 3.240 | 3.380 | 9,070 | -0.08(-2.31%) |
Jul 05, 2022 | 3.380 | 3.560 | 3.210 | 3.460 | 18,908 | +0.04(+1.17%) |
Jul 01, 2022 | 3.290 | 3.600 | 3.080 | 3.420 | 48,951 | +0.40(+13.25%) |
Jun 30, 2022 | 3.110 | 3.195 | 2.910 | 3.020 | 65,895 | -0.09(-2.89%) |
Jun 29, 2022 | 3.550 | 3.612 | 3.110 | 3.110 | 89,694 | -0.53(-14.56%) |
Jun 28, 2022 | 3.920 | 4.100 | 3.325 | 3.640 | 37,872 | -0.24(-6.19%) |
Jun 27, 2022 | 3.860 | 3.940 | 3.460 | 3.880 | 40,846 | +0.23(+6.30%) |
Jun 24, 2022 | 3.920 | 3.940 | 3.620 | 3.650 | 659,910 | -0.24(-6.17%) |
Jun 23, 2022 | 3.830 | 4.120 | 3.700 | 3.890 | 58,941 | +0.12(+3.18%) |
Jun 22, 2022 | 3.900 | 4.040 | 3.680 | 3.770 | 42,802 | -0.08(-2.08%) |
Jun 21, 2022 | 4.230 | 4.365 | 3.690 | 3.850 | 72,051 | -0.48(-11.09%) |
Jun 17, 2022 | 3.990 | 4.430 | 3.850 | 4.330 | 34,776 | +0.41(+10.46%) |
Jun 16, 2022 | 4.430 | 4.460 | 3.650 | 3.920 | 25,751 | -0.51(-11.51%) |
Jun 15, 2022 | 4.733 | 4.733 | 4.380 | 4.430 | 28,077 | -0.25(-5.34%) |
Jun 14, 2022 | 5.020 | 5.184 | 4.445 | 4.680 | 174,572 | -0.30(-6.02%) |
Jun 13, 2022 | 3.900 | 5.200 | 3.554 | 4.980 | 160,778 | +0.97(+24.19%) |
Jun 10, 2022 | 4.220 | 4.350 | 3.850 | 4.010 | 42,325 | -0.33(-7.60%) |
Jun 09, 2022 | 4.445 | 4.545 | 4.165 | 4.340 | 59,228 | -0.27(-5.86%) |
Jun 08, 2022 | 4.260 | 4.710 | 4.250 | 4.610 | 52,424 | +0.02(+0.44%) |
Jun 07, 2022 | 4.010 | 4.710 | 3.911 | 4.590 | 79,539 | +0.61(+15.33%) |
Jun 06, 2022 | 3.880 | 4.120 | 3.520 | 3.980 | 75,055 | +0.13(+3.38%) |
Jun 03, 2022 | 3.390 | 3.900 | 3.390 | 3.850 | 20,685 | +0.39(+11.27%) |
Jun 02, 2022 | 3.390 | 3.785 | 3.240 | 3.460 | 77,428 | +0.10(+2.98%) |