Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.904 | 2.958 | 2.876 | 2.904 | 1,230,276 | +0.01(+0.31%) |
Aug 30, 2022 | 2.958 | 2.958 | 2.822 | 2.895 | 1,530,708 | -0.06(-2.15%) |
Aug 29, 2022 | 3.013 | 3.068 | 2.958 | 2.958 | 930,767 | -0.09(-2.99%) |
Aug 26, 2022 | 3.131 | 3.140 | 3.004 | 3.049 | 1,434,371 | -0.09(-2.90%) |
Aug 25, 2022 | 3.241 | 3.254 | 3.104 | 3.140 | 1,097,322 | -0.05(-1.43%) |
Aug 24, 2022 | 3.286 | 3.295 | 3.177 | 3.186 | 1,021,236 | -0.10(-3.05%) |
Aug 23, 2022 | 3.295 | 3.354 | 3.286 | 3.286 | 582,663 | +0.03(+0.84%) |
Aug 22, 2022 | 3.231 | 3.295 | 3.231 | 3.259 | 623,109 | -0.02(-0.56%) |
Aug 19, 2022 | 3.304 | 3.330 | 3.259 | 3.277 | 702,505 | -0.06(-1.91%) |
Aug 18, 2022 | 3.323 | 3.372 | 3.305 | 3.341 | 560,892 | +0.04(+1.09%) |
Aug 17, 2022 | 3.314 | 3.336 | 3.278 | 3.305 | 661,638 | -0.02(-0.54%) |
Aug 16, 2022 | 3.323 | 3.354 | 3.287 | 3.323 | 864,675 | +0.02(+0.54%) |
Aug 15, 2022 | 3.368 | 3.368 | 3.233 | 3.305 | 1,298,020 | -0.12(-3.41%) |
Aug 12, 2022 | 3.439 | 3.448 | 3.386 | 3.422 | 852,707 | -0.03(-0.78%) |
Aug 11, 2022 | 3.484 | 3.529 | 3.439 | 3.448 | 973,050 | +0.02(+0.52%) |
Aug 10, 2022 | 3.350 | 3.439 | 3.314 | 3.431 | 959,671 | +0.09(+2.69%) |
Aug 09, 2022 | 3.350 | 3.386 | 3.314 | 3.341 | 489,844 | -0.01(-0.27%) |
Aug 08, 2022 | 3.341 | 3.395 | 3.315 | 3.350 | 602,851 | +0.04(+1.08%) |
Aug 05, 2022 | 3.314 | 3.363 | 3.269 | 3.314 | 646,351 | +0.04(+1.37%) |
Aug 04, 2022 | 3.377 | 3.386 | 3.233 | 3.269 | 855,585 | -0.13(-3.70%) |
Aug 03, 2022 | 3.413 | 3.439 | 3.359 | 3.395 | 812,420 | -0.05(-1.56%) |
Aug 02, 2022 | 3.466 | 3.493 | 3.404 | 3.448 | 865,767 | -0.03(-0.78%) |
Aug 01, 2022 | 3.377 | 3.502 | 3.350 | 3.475 | 891,000 | +0.01(+0.26%) |
Jul 29, 2022 | 3.502 | 3.538 | 3.390 | 3.466 | 1,066,301 | -0.07(-2.03%) |
Jul 28, 2022 | 3.592 | 3.628 | 3.484 | 3.538 | 1,135,935 | +0.14(+4.23%) |
Jul 27, 2022 | 3.287 | 3.395 | 3.278 | 3.395 | 754,840 | +0.11(+3.28%) |
Jul 26, 2022 | 3.287 | 3.332 | 3.269 | 3.287 | 762,831 | +0.00(+0.00%) |
Jul 25, 2022 | 3.233 | 3.305 | 3.206 | 3.287 | 748,404 | +0.07(+2.23%) |
Jul 22, 2022 | 3.332 | 3.341 | 3.188 | 3.215 | 667,313 | -0.08(-2.45%) |
Jul 21, 2022 | 3.332 | 3.332 | 3.206 | 3.296 | 733,244 | +0.02(+0.55%) |
Jul 20, 2022 | 3.233 | 3.287 | 3.184 | 3.278 | 966,939 | +0.05(+1.67%) |
Jul 19, 2022 | 3.125 | 3.242 | 3.125 | 3.224 | 680,453 | +0.13(+4.06%) |
Jul 18, 2022 | 3.080 | 3.184 | 3.080 | 3.098 | 830,968 | +0.07(+2.37%) |
Jul 15, 2022 | 2.973 | 3.035 | 2.916 | 3.026 | 1,017,374 | +0.12(+4.01%) |
Jul 14, 2022 | 2.838 | 2.910 | 2.811 | 2.910 | 957,505 | +0.00(+0.00%) |
Jul 13, 2022 | 2.856 | 2.926 | 2.802 | 2.910 | 1,063,083 | +0.03(+0.93%) |
Jul 12, 2022 | 2.928 | 2.946 | 2.856 | 2.883 | 1,249,959 | -0.07(-2.43%) |
Jul 11, 2022 | 3.008 | 3.008 | 2.919 | 2.955 | 766,203 | -0.07(-2.37%) |
Jul 08, 2022 | 3.080 | 3.116 | 2.955 | 3.026 | 1,158,014 | -0.09(-2.88%) |
Jul 07, 2022 | 3.098 | 3.193 | 3.026 | 3.116 | 1,514,246 | +0.10(+3.27%) |
Jul 06, 2022 | 3.197 | 3.197 | 2.905 | 3.017 | 1,691,579 | -0.22(-6.67%) |
Jul 05, 2022 | 3.215 | 3.251 | 3.126 | 3.233 | 1,276,477 | -0.04(-1.37%) |
Jul 01, 2022 | 3.413 | 3.413 | 3.260 | 3.278 | 1,346,108 | -0.15(-4.45%) |
Jun 30, 2022 | 3.386 | 3.492 | 3.359 | 3.431 | 1,199,383 | +0.00(+0.00%) |
Jun 29, 2022 | 3.529 | 3.556 | 3.408 | 3.431 | 912,419 | -0.07(-2.05%) |
Jun 28, 2022 | 3.601 | 3.691 | 3.457 | 3.502 | 1,375,759 | -0.12(-3.23%) |
Jun 27, 2022 | 3.448 | 3.664 | 3.448 | 3.619 | 1,243,501 | +0.20(+5.77%) |
Jun 24, 2022 | 3.466 | 3.538 | 3.422 | 3.422 | 3,071,973 | -0.03(-0.78%) |
Jun 23, 2022 | 3.404 | 3.502 | 3.345 | 3.448 | 2,259,679 | +0.04(+1.05%) |
Jun 22, 2022 | 3.646 | 3.691 | 3.395 | 3.413 | 2,612,484 | -0.25(-6.86%) |
Jun 21, 2022 | 3.628 | 3.762 | 3.627 | 3.664 | 1,326,908 | +0.01(+0.25%) |
Jun 17, 2022 | 3.664 | 3.727 | 3.574 | 3.655 | 1,489,790 | +0.02(+0.49%) |
Jun 16, 2022 | 3.700 | 3.727 | 3.601 | 3.637 | 1,366,587 | -0.12(-3.11%) |
Jun 15, 2022 | 3.754 | 3.781 | 3.682 | 3.754 | 1,335,852 | +0.04(+0.97%) |
Jun 14, 2022 | 3.709 | 3.915 | 3.691 | 3.718 | 1,779,569 | +0.09(+2.48%) |
Jun 13, 2022 | 3.871 | 3.871 | 3.628 | 3.628 | 1,793,800 | -0.34(-8.60%) |
Jun 10, 2022 | 3.969 | 4.032 | 3.906 | 3.969 | 1,035,504 | -0.04(-0.90%) |
Jun 09, 2022 | 4.158 | 4.158 | 3.987 | 4.005 | 1,550,836 | -0.16(-3.88%) |
Jun 08, 2022 | 4.472 | 4.472 | 4.131 | 4.167 | 3,373,369 | -0.36(-7.94%) |
Jun 07, 2022 | 4.508 | 4.598 | 4.436 | 4.526 | 2,290,725 | +0.02(+0.40%) |
Jun 06, 2022 | 4.410 | 4.508 | 4.385 | 4.508 | 2,662,743 | +0.13(+3.05%) |
Jun 03, 2022 | 4.259 | 4.393 | 4.241 | 4.375 | 1,238,330 | +0.12(+2.71%) |
Jun 02, 2022 | 4.313 | 4.348 | 4.224 | 4.259 | 1,439,154 | -0.05(-1.24%) |