Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.910 | 3.920 | 3.800 | 3.890 | 8,587 | +0.01(+0.26%) |
Aug 30, 2022 | 3.890 | 3.990 | 3.650 | 3.880 | 60,716 | +0.05(+1.31%) |
Aug 29, 2022 | 3.610 | 3.934 | 3.460 | 3.830 | 92,242 | +0.56(+17.13%) |
Aug 26, 2022 | 4.060 | 4.060 | 3.190 | 3.270 | 199,933 | -0.79(-19.46%) |
Aug 25, 2022 | 4.120 | 4.140 | 4.014 | 4.060 | 27,752 | -0.08(-1.93%) |
Aug 24, 2022 | 4.000 | 4.240 | 4.000 | 4.140 | 29,927 | +0.11(+2.73%) |
Aug 23, 2022 | 4.450 | 4.562 | 3.900 | 4.030 | 155,283 | -0.49(-10.84%) |
Aug 22, 2022 | 4.450 | 4.890 | 4.450 | 4.520 | 46,096 | -0.31(-6.42%) |
Aug 19, 2022 | 4.710 | 5.100 | 4.460 | 4.830 | 80,663 | -0.05(-1.02%) |
Aug 18, 2022 | 4.540 | 4.950 | 4.460 | 4.880 | 117,931 | +0.42(+9.42%) |
Aug 17, 2022 | 4.250 | 4.520 | 4.161 | 4.460 | 68,187 | -0.01(-0.22%) |
Aug 16, 2022 | 4.090 | 4.470 | 3.680 | 4.470 | 220,869 | +0.33(+8.10%) |
Aug 15, 2022 | 4.130 | 4.158 | 4.020 | 4.135 | 59,059 | +0.02(+0.61%) |
Aug 12, 2022 | 3.880 | 4.140 | 3.790 | 4.110 | 86,183 | +0.25(+6.48%) |
Aug 11, 2022 | 3.830 | 4.010 | 3.810 | 3.860 | 87,789 | +0.01(+0.26%) |
Aug 10, 2022 | 3.790 | 3.890 | 3.600 | 3.850 | 49,933 | +0.28(+7.84%) |
Aug 09, 2022 | 3.830 | 4.115 | 3.520 | 3.570 | 113,509 | -0.42(-10.53%) |
Aug 08, 2022 | 4.030 | 4.170 | 3.842 | 3.990 | 98,982 | -0.08(-1.97%) |
Aug 05, 2022 | 4.050 | 4.116 | 3.680 | 4.070 | 152,878 | +0.09(+2.26%) |
Aug 04, 2022 | 3.320 | 4.173 | 3.300 | 3.980 | 384,978 | +0.70(+21.34%) |
Aug 03, 2022 | 3.010 | 3.362 | 3.010 | 3.280 | 77,306 | +0.26(+8.61%) |
Aug 02, 2022 | 3.070 | 3.140 | 3.020 | 3.020 | 25,295 | -0.01(-0.33%) |
Aug 01, 2022 | 3.150 | 3.150 | 2.960 | 3.030 | 80,884 | -0.15(-4.72%) |
Jul 29, 2022 | 3.140 | 3.220 | 3.050 | 3.180 | 36,744 | -0.01(-0.31%) |
Jul 28, 2022 | 3.170 | 3.200 | 3.050 | 3.190 | 43,059 | +0.04(+1.27%) |
Jul 27, 2022 | 3.250 | 3.250 | 3.060 | 3.150 | 58,393 | -0.13(-3.96%) |
Jul 26, 2022 | 3.140 | 3.399 | 3.000 | 3.280 | 67,735 | +0.10(+3.14%) |
Jul 25, 2022 | 3.030 | 3.200 | 2.946 | 3.180 | 35,687 | +0.17(+5.65%) |
Jul 22, 2022 | 3.310 | 3.310 | 2.980 | 3.010 | 88,187 | -0.31(-9.34%) |
Jul 21, 2022 | 3.510 | 3.590 | 3.200 | 3.320 | 178,664 | -0.12(-3.49%) |
Jul 20, 2022 | 2.830 | 3.590 | 2.828 | 3.440 | 378,178 | +0.65(+23.30%) |
Jul 19, 2022 | 2.580 | 2.920 | 2.580 | 2.790 | 51,947 | +0.20(+7.72%) |
Jul 18, 2022 | 2.660 | 2.660 | 2.500 | 2.590 | 100,869 | -0.02(-0.77%) |
Jul 15, 2022 | 2.610 | 2.660 | 2.520 | 2.610 | 74,875 | +0.00(+0.00%) |
Jul 14, 2022 | 2.550 | 2.690 | 2.475 | 2.610 | 228,231 | -0.09(-3.33%) |
Jul 13, 2022 | 2.820 | 2.990 | 2.667 | 2.700 | 228,850 | -0.14(-4.93%) |
Jul 12, 2022 | 2.820 | 2.850 | 2.760 | 2.840 | 21,857 | +0.01(+0.35%) |
Jul 11, 2022 | 2.780 | 2.980 | 2.740 | 2.830 | 116,754 | +0.07(+2.54%) |
Jul 08, 2022 | 2.590 | 2.760 | 2.562 | 2.760 | 27,151 | +0.10(+3.76%) |
Jul 07, 2022 | 2.670 | 2.670 | 2.510 | 2.660 | 63,489 | +0.06(+2.31%) |
Jul 06, 2022 | 2.610 | 2.700 | 2.570 | 2.600 | 50,322 | +0.04(+1.56%) |
Jul 05, 2022 | 2.400 | 2.650 | 2.300 | 2.560 | 86,597 | +0.14(+5.79%) |
Jul 01, 2022 | 2.500 | 2.567 | 2.410 | 2.420 | 45,918 | -0.04(-1.63%) |
Jun 30, 2022 | 2.500 | 2.590 | 2.390 | 2.460 | 47,500 | -0.09(-3.53%) |
Jun 29, 2022 | 2.850 | 2.890 | 2.520 | 2.550 | 107,199 | -0.31(-10.84%) |
Jun 28, 2022 | 2.850 | 2.990 | 2.760 | 2.860 | 51,831 | -0.01(-0.35%) |
Jun 27, 2022 | 2.660 | 2.900 | 2.640 | 2.870 | 66,492 | +0.27(+10.38%) |
Jun 24, 2022 | 2.640 | 2.741 | 2.540 | 2.600 | 96,856 | +0.01(+0.39%) |
Jun 23, 2022 | 2.370 | 2.610 | 2.370 | 2.590 | 108,307 | +0.18(+7.47%) |
Jun 22, 2022 | 2.410 | 2.500 | 2.373 | 2.410 | 94,375 | -0.01(-0.41%) |
Jun 21, 2022 | 2.730 | 2.830 | 2.405 | 2.420 | 264,838 | -0.28(-10.37%) |
Jun 17, 2022 | 2.570 | 2.850 | 2.570 | 2.700 | 185,027 | +0.12(+4.65%) |
Jun 16, 2022 | 2.550 | 2.720 | 2.310 | 2.580 | 404,393 | -0.17(-6.18%) |
Jun 15, 2022 | 2.460 | 2.810 | 2.342 | 2.750 | 346,262 | -0.03(-1.08%) |
Jun 14, 2022 | 4.052 | 4.186 | 2.780 | 2.780 | 308,522 | -1.25(-30.95%) |
Jun 13, 2022 | 4.400 | 4.548 | 3.912 | 4.026 | 82,820 | -0.77(-16.13%) |
Jun 10, 2022 | 4.800 | 4.976 | 4.422 | 4.800 | 159,329 | +0.02(+0.38%) |
Jun 09, 2022 | 4.600 | 4.994 | 4.400 | 4.782 | 181,034 | +0.10(+2.09%) |
Jun 08, 2022 | 4.000 | 4.750 | 3.906 | 4.684 | 234,117 | +0.68(+17.10%) |
Jun 07, 2022 | 4.200 | 4.490 | 3.758 | 4.000 | 346,985 | +0.17(+4.49%) |
Jun 06, 2022 | 3.920 | 3.938 | 3.542 | 3.828 | 80,832 | -0.07(-1.90%) |
Jun 03, 2022 | 4.062 | 4.122 | 3.860 | 3.902 | 76,168 | -0.00(-0.05%) |
Jun 02, 2022 | 3.920 | 4.030 | 3.780 | 3.904 | 44,928 | -0.01(-0.26%) |