Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.740 | 3.760 | 3.690 | 3.700 | 1,072,371 | -0.03(-0.80%) |
Aug 30, 2022 | 3.750 | 3.800 | 3.710 | 3.730 | 577,597 | -0.02(-0.53%) |
Aug 29, 2022 | 3.750 | 3.780 | 3.670 | 3.750 | 564,945 | -0.03(-0.79%) |
Aug 26, 2022 | 3.920 | 3.920 | 3.750 | 3.780 | 783,837 | -0.11(-2.83%) |
Aug 25, 2022 | 3.740 | 3.940 | 3.740 | 3.890 | 1,132,887 | +0.15(+4.01%) |
Aug 24, 2022 | 3.800 | 3.860 | 3.730 | 3.740 | 1,970,143 | -0.07(-1.84%) |
Aug 23, 2022 | 3.790 | 3.850 | 3.760 | 3.810 | 756,979 | +0.02(+0.53%) |
Aug 22, 2022 | 3.840 | 3.900 | 3.750 | 3.790 | 1,723,651 | -0.10(-2.57%) |
Aug 19, 2022 | 3.900 | 3.920 | 3.840 | 3.890 | 519,990 | -0.05(-1.27%) |
Aug 18, 2022 | 3.950 | 3.960 | 3.900 | 3.940 | 388,554 | +0.00(+0.00%) |
Aug 17, 2022 | 4.020 | 4.020 | 3.900 | 3.940 | 562,857 | -0.09(-2.23%) |
Aug 16, 2022 | 3.930 | 4.060 | 3.880 | 4.030 | 684,887 | +0.10(+2.54%) |
Aug 15, 2022 | 4.000 | 4.020 | 3.910 | 3.930 | 439,772 | -0.08(-2.00%) |
Aug 12, 2022 | 3.990 | 4.020 | 3.940 | 4.010 | 473,938 | +0.04(+1.01%) |
Aug 11, 2022 | 3.970 | 3.980 | 3.920 | 3.970 | 320,506 | +0.06(+1.53%) |
Aug 10, 2022 | 3.850 | 3.920 | 3.850 | 3.910 | 545,571 | +0.08(+2.09%) |
Aug 09, 2022 | 3.780 | 3.830 | 3.750 | 3.830 | 481,168 | +0.05(+1.32%) |
Aug 08, 2022 | 3.820 | 3.870 | 3.730 | 3.780 | 351,538 | -0.02(-0.53%) |
Aug 05, 2022 | 3.800 | 3.830 | 3.770 | 3.800 | 276,669 | -0.04(-1.04%) |
Aug 04, 2022 | 3.860 | 3.860 | 3.810 | 3.840 | 289,817 | +0.02(+0.52%) |
Aug 03, 2022 | 3.720 | 3.830 | 3.720 | 3.820 | 449,557 | +0.11(+2.96%) |
Aug 02, 2022 | 3.780 | 3.780 | 3.680 | 3.710 | 313,509 | -0.05(-1.33%) |
Jul 29, 2022 | 3.760 | 0 | +0.03(+0.80%) | |||
Jul 28, 2022 | 3.700 | 3.760 | 3.680 | 3.730 | 223,540 | +0.04(+1.08%) |
Jul 27, 2022 | 3.630 | 3.630 | 3.620 | 3.690 | 207,424 | +0.09(+2.50%) |
Jul 26, 2022 | 3.670 | 3.680 | 3.600 | 3.600 | 231,755 | -0.09(-2.44%) |
Jul 25, 2022 | 3.720 | 3.720 | 3.660 | 3.690 | 383,201 | -0.03(-0.81%) |
Jul 22, 2022 | 3.800 | 3.820 | 3.710 | 3.720 | 337,999 | -0.09(-2.36%) |
Jul 21, 2022 | 3.750 | 3.810 | 3.700 | 3.810 | 265,826 | +0.06(+1.60%) |
Jul 20, 2022 | 3.710 | 3.760 | 3.680 | 3.750 | 254,591 | +0.03(+0.81%) |
Jul 19, 2022 | 3.620 | 3.730 | 3.590 | 3.720 | 634,470 | +0.14(+3.91%) |
Jul 18, 2022 | 3.500 | 3.610 | 3.470 | 3.580 | 387,458 | +0.11(+3.17%) |
Jul 15, 2022 | 3.480 | 3.500 | 3.420 | 3.470 | 601,208 | +0.05(+1.46%) |
Jul 14, 2022 | 3.510 | 3.560 | 3.410 | 3.420 | 737,526 | -0.15(-4.20%) |
Jul 13, 2022 | 3.550 | 3.570 | 3.500 | 3.570 | 319,900 | -0.01(-0.28%) |
Jul 12, 2022 | 3.500 | 3.620 | 3.490 | 3.580 | 516,942 | +0.06(+1.70%) |
Jul 11, 2022 | 3.600 | 3.620 | 3.490 | 3.520 | 2,163,542 | -0.10(-2.76%) |
Jul 08, 2022 | 3.620 | 3.700 | 3.580 | 3.620 | 520,503 | -0.04(-1.09%) |
Jul 07, 2022 | 3.680 | 3.720 | 3.600 | 3.660 | 1,060,347 | +0.02(+0.55%) |
Jul 06, 2022 | 3.700 | 3.750 | 3.610 | 3.640 | 1,854,526 | -0.05(-1.36%) |
Jul 05, 2022 | 3.590 | 3.710 | 3.560 | 3.690 | 1,441,641 | +0.06(+1.65%) |
Jul 04, 2022 | 3.510 | 3.660 | 3.450 | 3.630 | 440,211 | +0.10(+2.83%) |
Jun 30, 2022 | 3.530 | 0 | -0.14(-3.81%) | |||
Jun 29, 2022 | 3.870 | 3.870 | 3.580 | 3.670 | 1,894,274 | -0.31(-7.79%) |
Jun 28, 2022 | 4.100 | 4.120 | 3.960 | 3.980 | 814,607 | -0.09(-2.21%) |
Jun 27, 2022 | 4.050 | 4.170 | 4.040 | 4.070 | 1,137,040 | +0.08(+2.01%) |
Jun 24, 2022 | 3.870 | 4.020 | 3.830 | 3.990 | 626,764 | +0.17(+4.45%) |
Jun 23, 2022 | 3.960 | 3.970 | 3.770 | 3.820 | 518,607 | -0.13(-3.29%) |
Jun 22, 2022 | 4.040 | 4.080 | 3.940 | 3.950 | 988,103 | -0.14(-3.42%) |
Jun 21, 2022 | 4.110 | 4.170 | 4.060 | 4.090 | 672,189 | +0.04(+0.99%) |
Jun 20, 2022 | 3.880 | 4.070 | 3.880 | 4.050 | 460,738 | +0.16(+4.11%) |
Jun 17, 2022 | 3.910 | 3.970 | 3.850 | 3.890 | 1,565,997 | -0.03(-0.77%) |
Jun 16, 2022 | 3.990 | 4.040 | 3.870 | 3.920 | 1,024,181 | -0.14(-3.45%) |
Jun 15, 2022 | 4.010 | 4.080 | 4.000 | 4.060 | 496,029 | +0.04(+1.00%) |
Jun 14, 2022 | 4.060 | 4.090 | 3.980 | 4.020 | 550,924 | -0.07(-1.71%) |
Jun 13, 2022 | 4.120 | 4.160 | 4.070 | 4.090 | 1,227,887 | -0.12(-2.85%) |
Jun 10, 2022 | 4.250 | 4.300 | 4.200 | 4.210 | 976,263 | -0.11(-2.55%) |
Jun 09, 2022 | 4.360 | 4.390 | 4.300 | 4.320 | 838,320 | -0.07(-1.59%) |
Jun 08, 2022 | 4.390 | 4.410 | 4.340 | 4.390 | 968,967 | -0.01(-0.23%) |
Jun 07, 2022 | 4.410 | 4.440 | 4.380 | 4.400 | 898,270 | -0.06(-1.35%) |
Jun 06, 2022 | 4.350 | 4.490 | 4.350 | 4.460 | 1,556,764 | +0.13(+3.00%) |
Jun 03, 2022 | 4.510 | 4.520 | 4.330 | 4.330 | 1,035,731 | -0.17(-3.78%) |
Jun 02, 2022 | 4.490 | 4.550 | 4.470 | 4.500 | 963,342 | +0.03(+0.67%) |