Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.903 | 2.957 | 2.876 | 2.903 | 1,230,657 | +0.01(+0.31%) |
Aug 30, 2022 | 2.957 | 2.957 | 2.821 | 2.894 | 1,531,182 | -0.06(-2.15%) |
Aug 29, 2022 | 3.012 | 3.067 | 2.957 | 2.957 | 931,055 | -0.09(-2.99%) |
Aug 26, 2022 | 3.130 | 3.139 | 3.003 | 3.048 | 1,434,815 | -0.09(-2.90%) |
Aug 25, 2022 | 3.240 | 3.253 | 3.103 | 3.139 | 1,097,662 | -0.05(-1.43%) |
Aug 24, 2022 | 3.285 | 3.294 | 3.176 | 3.185 | 1,021,552 | -0.10(-3.05%) |
Aug 23, 2022 | 3.294 | 3.353 | 3.285 | 3.285 | 582,844 | +0.03(+0.84%) |
Aug 22, 2022 | 3.230 | 3.294 | 3.230 | 3.258 | 623,302 | -0.02(-0.56%) |
Aug 19, 2022 | 3.303 | 3.329 | 3.258 | 3.276 | 702,722 | -0.06(-1.91%) |
Aug 18, 2022 | 3.322 | 3.371 | 3.304 | 3.340 | 561,066 | +0.04(+1.09%) |
Aug 17, 2022 | 3.313 | 3.335 | 3.277 | 3.304 | 661,843 | -0.02(-0.54%) |
Aug 16, 2022 | 3.322 | 3.353 | 3.286 | 3.322 | 864,943 | +0.02(+0.54%) |
Aug 15, 2022 | 3.367 | 3.367 | 3.232 | 3.304 | 1,298,422 | -0.12(-3.41%) |
Aug 12, 2022 | 3.438 | 3.447 | 3.385 | 3.420 | 852,971 | -0.03(-0.78%) |
Aug 11, 2022 | 3.483 | 3.528 | 3.438 | 3.447 | 973,351 | +0.02(+0.52%) |
Aug 10, 2022 | 3.349 | 3.438 | 3.313 | 3.429 | 959,968 | +0.09(+2.69%) |
Aug 09, 2022 | 3.349 | 3.385 | 3.313 | 3.340 | 489,996 | -0.01(-0.27%) |
Aug 08, 2022 | 3.340 | 3.394 | 3.314 | 3.349 | 603,038 | +0.04(+1.08%) |
Aug 05, 2022 | 3.313 | 3.362 | 3.268 | 3.313 | 646,551 | +0.04(+1.37%) |
Aug 04, 2022 | 3.376 | 3.385 | 3.232 | 3.268 | 855,850 | -0.13(-3.70%) |
Aug 03, 2022 | 3.412 | 3.438 | 3.358 | 3.394 | 812,671 | -0.05(-1.56%) |
Aug 02, 2022 | 3.465 | 3.492 | 3.403 | 3.447 | 866,035 | -0.03(-0.78%) |
Aug 01, 2022 | 3.376 | 3.501 | 3.349 | 3.474 | 891,276 | +0.01(+0.26%) |
Jul 29, 2022 | 3.501 | 3.537 | 3.389 | 3.465 | 1,066,631 | -0.07(-2.03%) |
Jul 28, 2022 | 3.591 | 3.627 | 3.483 | 3.537 | 1,136,286 | +0.14(+4.23%) |
Jul 27, 2022 | 3.286 | 3.394 | 3.277 | 3.394 | 755,074 | +0.11(+3.28%) |
Jul 26, 2022 | 3.286 | 3.331 | 3.268 | 3.286 | 763,067 | +0.00(+0.00%) |
Jul 25, 2022 | 3.232 | 3.304 | 3.205 | 3.286 | 748,636 | +0.07(+2.23%) |
Jul 22, 2022 | 3.331 | 3.340 | 3.187 | 3.214 | 667,519 | -0.08(-2.45%) |
Jul 21, 2022 | 3.331 | 3.331 | 3.205 | 3.295 | 733,471 | +0.02(+0.55%) |
Jul 20, 2022 | 3.232 | 3.286 | 3.183 | 3.277 | 967,238 | +0.05(+1.67%) |
Jul 19, 2022 | 3.124 | 3.241 | 3.124 | 3.223 | 680,663 | +0.13(+4.06%) |
Jul 18, 2022 | 3.079 | 3.183 | 3.079 | 3.097 | 831,225 | +0.07(+2.37%) |
Jul 15, 2022 | 2.972 | 3.034 | 2.915 | 3.025 | 1,017,689 | +0.12(+4.01%) |
Jul 14, 2022 | 2.837 | 2.909 | 2.810 | 2.909 | 957,801 | +0.00(+0.00%) |
Jul 13, 2022 | 2.855 | 2.925 | 2.801 | 2.909 | 1,063,412 | +0.03(+0.93%) |
Jul 12, 2022 | 2.927 | 2.945 | 2.855 | 2.882 | 1,250,345 | -0.07(-2.43%) |
Jul 11, 2022 | 3.007 | 3.007 | 2.918 | 2.954 | 766,440 | -0.07(-2.37%) |
Jul 08, 2022 | 3.079 | 3.115 | 2.954 | 3.025 | 1,158,372 | -0.09(-2.88%) |
Jul 07, 2022 | 3.097 | 3.192 | 3.025 | 3.115 | 1,514,715 | +0.10(+3.27%) |
Jul 06, 2022 | 3.196 | 3.196 | 2.904 | 3.016 | 1,692,103 | -0.22(-6.67%) |
Jul 05, 2022 | 3.214 | 3.250 | 3.125 | 3.232 | 1,276,872 | -0.04(-1.37%) |
Jul 01, 2022 | 3.412 | 3.412 | 3.259 | 3.277 | 1,346,525 | -0.15(-4.45%) |
Jun 30, 2022 | 3.385 | 3.491 | 3.358 | 3.429 | 1,199,754 | +0.00(+0.00%) |
Jun 29, 2022 | 3.528 | 3.555 | 3.407 | 3.429 | 912,701 | -0.07(-2.05%) |
Jun 28, 2022 | 3.600 | 3.690 | 3.456 | 3.501 | 1,376,185 | -0.12(-3.23%) |
Jun 27, 2022 | 3.447 | 3.663 | 3.447 | 3.618 | 1,243,886 | +0.20(+5.77%) |
Jun 24, 2022 | 3.465 | 3.537 | 3.420 | 3.420 | 3,072,923 | -0.03(-0.78%) |
Jun 23, 2022 | 3.403 | 3.501 | 3.344 | 3.447 | 2,260,378 | +0.04(+1.05%) |
Jun 22, 2022 | 3.645 | 3.690 | 3.394 | 3.412 | 2,613,292 | -0.25(-6.86%) |
Jun 21, 2022 | 3.627 | 3.761 | 3.626 | 3.663 | 1,327,319 | +0.01(+0.25%) |
Jun 17, 2022 | 3.663 | 3.726 | 3.573 | 3.654 | 1,490,251 | +0.02(+0.49%) |
Jun 16, 2022 | 3.699 | 3.726 | 3.600 | 3.636 | 1,367,010 | -0.12(-3.11%) |
Jun 15, 2022 | 3.753 | 3.780 | 3.681 | 3.753 | 1,336,266 | +0.04(+0.97%) |
Jun 14, 2022 | 3.708 | 3.914 | 3.690 | 3.717 | 1,780,119 | +0.09(+2.48%) |
Jun 13, 2022 | 3.869 | 3.869 | 3.627 | 3.627 | 1,794,355 | -0.34(-8.60%) |
Jun 10, 2022 | 3.968 | 4.031 | 3.905 | 3.968 | 1,035,824 | -0.04(-0.90%) |
Jun 09, 2022 | 4.157 | 4.157 | 3.986 | 4.004 | 1,551,316 | -0.16(-3.88%) |
Jun 08, 2022 | 4.471 | 4.471 | 4.130 | 4.166 | 3,374,413 | -0.36(-7.94%) |
Jun 07, 2022 | 4.507 | 4.597 | 4.435 | 4.525 | 2,291,434 | +0.02(+0.40%) |
Jun 06, 2022 | 4.409 | 4.507 | 4.384 | 4.507 | 2,663,567 | +0.13(+3.05%) |
Jun 03, 2022 | 4.258 | 4.391 | 4.240 | 4.373 | 1,238,714 | +0.12(+2.71%) |
Jun 02, 2022 | 4.311 | 4.347 | 4.222 | 4.258 | 1,439,599 | -0.05(-1.24%) |