Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.791 | 3.820 | 3.725 | 3.725 | 17,186,574 | -0.08(-2.17%) |
Aug 30, 2022 | 3.940 | 3.948 | 3.808 | 3.808 | 16,399,639 | -0.12(-3.15%) |
Aug 29, 2022 | 3.907 | 3.998 | 3.891 | 3.932 | 12,548,246 | +0.02(+0.42%) |
Aug 26, 2022 | 4.031 | 4.056 | 3.907 | 3.915 | 15,116,052 | -0.11(-2.67%) |
Aug 25, 2022 | 3.973 | 4.023 | 3.940 | 4.023 | 17,795,420 | +0.07(+1.67%) |
Aug 24, 2022 | 3.924 | 4.006 | 3.907 | 3.957 | 20,097,524 | -0.06(-1.44%) |
Aug 23, 2022 | 3.800 | 4.014 | 3.783 | 4.014 | 23,449,194 | +0.29(+7.76%) |
Aug 22, 2022 | 3.717 | 3.767 | 3.676 | 3.725 | 20,173,574 | -0.07(-1.96%) |
Aug 19, 2022 | 3.816 | 3.833 | 3.738 | 3.800 | 21,772,932 | -0.08(-2.13%) |
Aug 18, 2022 | 3.981 | 4.006 | 3.849 | 3.882 | 17,822,472 | -0.08(-2.08%) |
Aug 17, 2022 | 3.866 | 3.998 | 3.833 | 3.965 | 20,410,662 | +0.02(+0.63%) |
Aug 16, 2022 | 4.089 | 4.114 | 3.858 | 3.940 | 25,530,376 | -0.16(-3.85%) |
Aug 15, 2022 | 4.033 | 4.106 | 3.985 | 4.098 | 15,049,872 | -0.02(-0.58%) |
Aug 12, 2022 | 4.090 | 4.162 | 4.066 | 4.122 | 17,662,172 | +0.12(+3.01%) |
Aug 11, 2022 | 4.058 | 4.118 | 3.993 | 4.001 | 18,605,554 | -0.05(-1.19%) |
Aug 10, 2022 | 4.050 | 4.088 | 4.001 | 4.050 | 24,830,630 | +0.06(+1.61%) |
Aug 09, 2022 | 3.921 | 3.985 | 3.881 | 3.985 | 18,467,948 | +0.06(+1.43%) |
Aug 08, 2022 | 3.889 | 3.961 | 3.865 | 3.929 | 21,389,578 | +0.06(+1.66%) |
Aug 05, 2022 | 3.728 | 3.879 | 3.700 | 3.865 | 19,495,608 | +0.14(+3.66%) |
Aug 04, 2022 | 3.583 | 3.776 | 3.547 | 3.728 | 22,374,336 | +0.16(+4.50%) |
Aug 03, 2022 | 3.648 | 3.680 | 3.531 | 3.567 | 18,675,554 | -0.17(-4.52%) |
Aug 02, 2022 | 3.672 | 3.768 | 3.610 | 3.736 | 25,923,522 | +0.05(+1.31%) |
Aug 01, 2022 | 3.736 | 3.752 | 3.648 | 3.688 | 25,926,840 | -0.10(-2.75%) |
Jul 29, 2022 | 3.720 | 3.841 | 3.720 | 3.792 | 21,660,372 | +0.02(+0.43%) |
Jul 28, 2022 | 3.776 | 3.817 | 3.692 | 3.776 | 15,058,851 | +0.10(+2.62%) |
Jul 27, 2022 | 3.664 | 3.704 | 3.575 | 3.680 | 18,558,256 | +0.04(+1.10%) |
Jul 26, 2022 | 3.656 | 3.676 | 3.567 | 3.640 | 13,773,538 | +0.00(+0.00%) |
Jul 25, 2022 | 3.583 | 3.672 | 3.547 | 3.640 | 18,472,024 | +0.16(+4.62%) |
Jul 22, 2022 | 3.632 | 3.680 | 3.471 | 3.479 | 16,623,522 | -0.03(-0.92%) |
Jul 21, 2022 | 3.463 | 3.523 | 3.401 | 3.511 | 20,154,878 | +0.00(+0.00%) |
Jul 20, 2022 | 3.503 | 3.559 | 3.447 | 3.511 | 16,040,418 | -0.06(-1.58%) |
Jul 19, 2022 | 3.479 | 3.592 | 3.463 | 3.567 | 13,565,359 | +0.10(+2.78%) |
Jul 18, 2022 | 3.543 | 3.598 | 3.439 | 3.471 | 20,675,522 | -0.02(-0.69%) |
Jul 15, 2022 | 3.310 | 3.503 | 3.286 | 3.495 | 33,243,228 | +0.22(+6.88%) |
Jul 14, 2022 | 3.318 | 3.318 | 3.230 | 3.270 | 24,313,604 | -0.20(-5.79%) |
Jul 13, 2022 | 3.399 | 3.551 | 3.375 | 3.471 | 20,784,694 | +0.08(+2.37%) |
Jul 12, 2022 | 3.326 | 3.475 | 3.310 | 3.391 | 23,193,090 | -0.03(-0.94%) |
Jul 11, 2022 | 3.423 | 3.491 | 3.415 | 3.423 | 17,491,728 | -0.14(-3.84%) |
Jul 08, 2022 | 3.616 | 3.616 | 3.487 | 3.559 | 18,039,904 | +0.03(+0.91%) |
Jul 07, 2022 | 3.471 | 3.559 | 3.463 | 3.527 | 36,184,984 | +0.23(+7.07%) |
Jul 06, 2022 | 3.246 | 3.318 | 3.166 | 3.294 | 23,165,812 | +0.03(+0.99%) |
Jul 05, 2022 | 3.262 | 3.270 | 3.174 | 3.262 | 25,402,670 | -0.12(-3.56%) |
Jul 01, 2022 | 3.342 | 3.411 | 3.238 | 3.383 | 21,117,608 | -0.06(-1.86%) |
Jun 30, 2022 | 3.455 | 3.517 | 3.375 | 3.447 | 24,925,606 | -0.12(-3.38%) |
Jun 29, 2022 | 3.616 | 3.624 | 3.527 | 3.567 | 16,725,929 | -0.01(-0.22%) |
Jun 28, 2022 | 3.672 | 3.712 | 3.543 | 3.575 | 24,001,066 | -0.04(-1.11%) |
Jun 27, 2022 | 3.583 | 3.688 | 3.559 | 3.616 | 23,684,084 | +0.08(+2.27%) |
Jun 24, 2022 | 3.479 | 3.583 | 3.411 | 3.535 | 25,717,894 | +0.14(+4.02%) |
Jun 23, 2022 | 3.616 | 3.620 | 3.350 | 3.399 | 36,947,956 | -0.14(-3.86%) |
Jun 22, 2022 | 3.519 | 3.600 | 3.483 | 3.535 | 24,756,432 | -0.17(-4.56%) |
Jun 21, 2022 | 3.728 | 3.768 | 3.672 | 3.704 | 22,318,700 | +0.02(+0.44%) |
Jun 17, 2022 | 3.768 | 3.833 | 3.648 | 3.688 | 46,651,136 | -0.13(-3.37%) |
Jun 16, 2022 | 3.961 | 3.993 | 3.760 | 3.817 | 13,674,085 | -0.21(-5.19%) |
Jun 15, 2022 | 3.993 | 4.102 | 3.946 | 4.025 | 32,943,858 | +0.07(+1.83%) |
Jun 14, 2022 | 4.058 | 4.058 | 3.929 | 3.953 | 15,831,296 | -0.10(-2.57%) |
Jun 13, 2022 | 4.178 | 4.202 | 3.969 | 4.058 | 22,411,760 | -0.35(-8.01%) |
Jun 10, 2022 | 4.339 | 4.459 | 4.287 | 4.411 | 22,932,086 | -0.08(-1.79%) |
Jun 09, 2022 | 4.644 | 4.644 | 4.491 | 4.491 | 21,388,030 | -0.24(-5.09%) |
Jun 08, 2022 | 4.990 | 4.998 | 4.724 | 4.732 | 25,300,310 | -0.31(-6.21%) |
Jun 07, 2022 | 4.982 | 5.046 | 4.929 | 5.046 | 16,555,177 | -0.01(-0.16%) |
Jun 06, 2022 | 5.126 | 5.134 | 5.014 | 5.054 | 13,218,001 | +0.01(+0.16%) |
Jun 03, 2022 | 5.022 | 5.094 | 4.990 | 5.046 | 13,482,350 | -0.03(-0.63%) |
Jun 02, 2022 | 4.949 | 5.134 | 4.937 | 5.078 | 17,119,326 | +0.22(+4.46%) |