Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.791 | 3.820 | 3.725 | 3.725 | 17,187,292 | -0.08(-2.17%) |
Aug 30, 2022 | 3.940 | 3.948 | 3.808 | 3.808 | 16,400,324 | -0.12(-3.15%) |
Aug 29, 2022 | 3.907 | 3.998 | 3.890 | 3.932 | 12,548,770 | +0.02(+0.42%) |
Aug 26, 2022 | 4.031 | 4.056 | 3.907 | 3.915 | 15,116,683 | -0.11(-2.67%) |
Aug 25, 2022 | 3.973 | 4.023 | 3.940 | 4.023 | 17,796,162 | +0.07(+1.67%) |
Aug 24, 2022 | 3.923 | 4.006 | 3.907 | 3.956 | 20,098,364 | -0.06(-1.44%) |
Aug 23, 2022 | 3.800 | 4.014 | 3.783 | 4.014 | 23,450,172 | +0.29(+7.76%) |
Aug 22, 2022 | 3.717 | 3.766 | 3.676 | 3.725 | 20,174,418 | -0.07(-1.96%) |
Aug 19, 2022 | 3.816 | 3.833 | 3.738 | 3.800 | 21,773,840 | -0.08(-2.13%) |
Aug 18, 2022 | 3.981 | 4.006 | 3.849 | 3.882 | 17,823,218 | -0.08(-2.08%) |
Aug 17, 2022 | 3.866 | 3.998 | 3.833 | 3.965 | 20,411,514 | +0.02(+0.63%) |
Aug 16, 2022 | 4.089 | 4.113 | 3.857 | 3.940 | 25,531,442 | -0.16(-3.85%) |
Aug 15, 2022 | 4.033 | 4.106 | 3.985 | 4.098 | 15,050,502 | -0.02(-0.58%) |
Aug 12, 2022 | 4.090 | 4.162 | 4.065 | 4.122 | 17,662,910 | +0.12(+3.01%) |
Aug 11, 2022 | 4.057 | 4.118 | 3.993 | 4.001 | 18,606,334 | -0.05(-1.19%) |
Aug 10, 2022 | 4.049 | 4.088 | 4.001 | 4.049 | 24,831,668 | +0.06(+1.61%) |
Aug 09, 2022 | 3.921 | 3.985 | 3.881 | 3.985 | 18,468,722 | +0.06(+1.43%) |
Aug 08, 2022 | 3.889 | 3.961 | 3.865 | 3.929 | 21,390,472 | +0.06(+1.66%) |
Aug 05, 2022 | 3.728 | 3.879 | 3.700 | 3.865 | 19,496,424 | +0.14(+3.66%) |
Aug 04, 2022 | 3.583 | 3.776 | 3.547 | 3.728 | 22,375,272 | +0.16(+4.50%) |
Aug 03, 2022 | 3.648 | 3.680 | 3.531 | 3.567 | 18,676,336 | -0.17(-4.52%) |
Aug 02, 2022 | 3.672 | 3.768 | 3.609 | 3.736 | 25,924,606 | +0.05(+1.31%) |
Aug 01, 2022 | 3.736 | 3.752 | 3.648 | 3.688 | 25,927,926 | -0.10(-2.75%) |
Jul 29, 2022 | 3.720 | 3.840 | 3.720 | 3.792 | 21,661,278 | +0.02(+0.43%) |
Jul 28, 2022 | 3.776 | 3.816 | 3.692 | 3.776 | 15,059,481 | +0.10(+2.62%) |
Jul 27, 2022 | 3.664 | 3.704 | 3.575 | 3.680 | 18,559,032 | +0.04(+1.10%) |
Jul 26, 2022 | 3.656 | 3.676 | 3.567 | 3.640 | 13,774,115 | +0.00(+0.00%) |
Jul 25, 2022 | 3.583 | 3.672 | 3.547 | 3.640 | 18,472,798 | +0.16(+4.62%) |
Jul 22, 2022 | 3.632 | 3.680 | 3.471 | 3.479 | 16,624,218 | -0.03(-0.92%) |
Jul 21, 2022 | 3.463 | 3.523 | 3.401 | 3.511 | 20,155,722 | +0.00(+0.00%) |
Jul 20, 2022 | 3.503 | 3.559 | 3.447 | 3.511 | 16,041,090 | -0.06(-1.58%) |
Jul 19, 2022 | 3.479 | 3.591 | 3.463 | 3.567 | 13,565,927 | +0.10(+2.78%) |
Jul 18, 2022 | 3.543 | 3.598 | 3.439 | 3.471 | 20,676,386 | -0.02(-0.69%) |
Jul 15, 2022 | 3.310 | 3.503 | 3.286 | 3.495 | 33,244,618 | +0.22(+6.88%) |
Jul 14, 2022 | 3.318 | 3.318 | 3.230 | 3.270 | 24,314,622 | -0.20(-5.79%) |
Jul 13, 2022 | 3.399 | 3.551 | 3.374 | 3.471 | 20,785,564 | +0.08(+2.37%) |
Jul 12, 2022 | 3.326 | 3.475 | 3.310 | 3.391 | 23,194,062 | -0.03(-0.94%) |
Jul 11, 2022 | 3.423 | 3.491 | 3.415 | 3.423 | 17,492,460 | -0.14(-3.84%) |
Jul 08, 2022 | 3.615 | 3.615 | 3.487 | 3.559 | 18,040,660 | +0.03(+0.91%) |
Jul 07, 2022 | 3.471 | 3.559 | 3.463 | 3.527 | 36,186,500 | +0.23(+7.07%) |
Jul 06, 2022 | 3.246 | 3.318 | 3.166 | 3.294 | 23,166,780 | +0.03(+0.99%) |
Jul 05, 2022 | 3.262 | 3.270 | 3.174 | 3.262 | 25,403,734 | -0.12(-3.56%) |
Jul 01, 2022 | 3.342 | 3.411 | 3.238 | 3.382 | 21,118,492 | -0.06(-1.86%) |
Jun 30, 2022 | 3.455 | 3.516 | 3.374 | 3.447 | 24,926,650 | -0.12(-3.38%) |
Jun 29, 2022 | 3.615 | 3.624 | 3.527 | 3.567 | 16,726,628 | -0.01(-0.22%) |
Jun 28, 2022 | 3.672 | 3.712 | 3.543 | 3.575 | 24,002,070 | -0.04(-1.11%) |
Jun 27, 2022 | 3.583 | 3.688 | 3.559 | 3.615 | 23,685,076 | +0.08(+2.27%) |
Jun 24, 2022 | 3.479 | 3.583 | 3.411 | 3.535 | 25,718,970 | +0.14(+4.02%) |
Jun 23, 2022 | 3.615 | 3.619 | 3.350 | 3.399 | 36,949,500 | -0.14(-3.86%) |
Jun 22, 2022 | 3.519 | 3.599 | 3.483 | 3.535 | 24,757,468 | -0.17(-4.56%) |
Jun 21, 2022 | 3.728 | 3.768 | 3.672 | 3.704 | 22,319,632 | +0.02(+0.44%) |
Jun 17, 2022 | 3.768 | 3.832 | 3.648 | 3.688 | 46,653,088 | -0.13(-3.37%) |
Jun 16, 2022 | 3.961 | 3.993 | 3.760 | 3.816 | 13,674,657 | -0.21(-5.19%) |
Jun 15, 2022 | 3.993 | 4.102 | 3.946 | 4.025 | 32,945,236 | +0.07(+1.83%) |
Jun 14, 2022 | 4.057 | 4.057 | 3.929 | 3.953 | 15,831,959 | -0.10(-2.57%) |
Jun 13, 2022 | 4.178 | 4.202 | 3.969 | 4.057 | 22,412,698 | -0.35(-8.01%) |
Jun 10, 2022 | 4.339 | 4.459 | 4.286 | 4.411 | 22,933,046 | -0.08(-1.79%) |
Jun 09, 2022 | 4.644 | 4.644 | 4.491 | 4.491 | 21,388,924 | -0.24(-5.09%) |
Jun 08, 2022 | 4.989 | 4.997 | 4.724 | 4.732 | 25,301,368 | -0.31(-6.21%) |
Jun 07, 2022 | 4.981 | 5.046 | 4.929 | 5.046 | 16,555,870 | -0.01(-0.16%) |
Jun 06, 2022 | 5.126 | 5.134 | 5.013 | 5.054 | 13,218,554 | +0.01(+0.16%) |
Jun 03, 2022 | 5.021 | 5.094 | 4.989 | 5.046 | 13,482,914 | -0.03(-0.63%) |
Jun 02, 2022 | 4.949 | 5.134 | 4.936 | 5.078 | 17,120,042 | +0.22(+4.46%) |