Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.380 | 3.450 | 3.350 | 3.420 | 38,936 | +0.02(+0.59%) |
Aug 30, 2022 | 3.560 | 3.560 | 3.347 | 3.400 | 59,894 | -0.09(-2.58%) |
Aug 29, 2022 | 3.460 | 3.540 | 3.441 | 3.490 | 37,936 | -0.04(-1.13%) |
Aug 26, 2022 | 3.690 | 3.880 | 3.480 | 3.530 | 119,185 | -0.15(-4.08%) |
Aug 25, 2022 | 3.640 | 3.680 | 3.610 | 3.680 | 62,514 | +0.02(+0.55%) |
Aug 24, 2022 | 3.600 | 3.670 | 3.540 | 3.660 | 75,256 | +0.05(+1.39%) |
Aug 23, 2022 | 3.560 | 3.690 | 3.540 | 3.610 | 91,907 | +0.00(+0.00%) |
Aug 22, 2022 | 3.600 | 3.700 | 3.560 | 3.610 | 69,867 | -0.06(-1.63%) |
Aug 19, 2022 | 3.970 | 3.970 | 3.611 | 3.670 | 177,992 | -0.31(-7.79%) |
Aug 18, 2022 | 4.050 | 4.050 | 3.920 | 3.980 | 65,312 | +0.01(+0.25%) |
Aug 17, 2022 | 4.160 | 4.180 | 3.856 | 3.970 | 262,825 | -0.18(-4.34%) |
Aug 16, 2022 | 4.070 | 4.280 | 3.880 | 4.150 | 1,405,722 | +0.51(+14.01%) |
Aug 15, 2022 | 3.500 | 3.660 | 3.400 | 3.640 | 115,164 | +0.10(+2.82%) |
Aug 12, 2022 | 3.730 | 3.730 | 3.500 | 3.540 | 153,485 | -0.11(-3.01%) |
Aug 11, 2022 | 3.770 | 3.870 | 3.580 | 3.650 | 643,990 | -0.08(-2.14%) |
Aug 10, 2022 | 3.730 | 3.740 | 3.680 | 3.730 | 84,801 | +0.05(+1.36%) |
Aug 09, 2022 | 3.700 | 3.760 | 3.660 | 3.680 | 48,126 | -0.02(-0.54%) |
Aug 08, 2022 | 3.630 | 3.770 | 3.610 | 3.700 | 92,602 | +0.09(+2.49%) |
Aug 05, 2022 | 3.700 | 3.760 | 3.610 | 3.610 | 58,864 | -0.11(-2.96%) |
Aug 04, 2022 | 3.700 | 3.740 | 3.660 | 3.720 | 45,305 | +0.04(+1.09%) |
Aug 03, 2022 | 3.580 | 3.740 | 3.540 | 3.680 | 91,618 | +0.15(+4.25%) |
Aug 02, 2022 | 3.560 | 3.610 | 3.500 | 3.530 | 43,205 | -0.06(-1.67%) |
Aug 01, 2022 | 3.460 | 3.850 | 3.410 | 3.590 | 177,928 | +0.08(+2.28%) |
Jul 29, 2022 | 3.410 | 3.510 | 3.360 | 3.510 | 69,467 | +0.11(+3.24%) |
Jul 28, 2022 | 3.460 | 3.495 | 3.340 | 3.400 | 62,776 | -0.05(-1.45%) |
Jul 27, 2022 | 3.500 | 3.500 | 3.370 | 3.450 | 71,264 | -0.01(-0.29%) |
Jul 26, 2022 | 3.430 | 3.550 | 3.340 | 3.460 | 103,295 | +0.03(+0.87%) |
Jul 25, 2022 | 3.380 | 3.470 | 3.300 | 3.430 | 168,989 | +0.09(+2.69%) |
Jul 22, 2022 | 3.340 | 3.380 | 3.258 | 3.340 | 225,578 | -0.01(-0.30%) |
Jul 21, 2022 | 3.250 | 3.590 | 3.250 | 3.350 | 974,401 | +0.29(+9.48%) |
Jul 20, 2022 | 3.060 | 3.200 | 2.970 | 3.060 | 109,393 | +0.06(+2.00%) |
Jul 19, 2022 | 3.070 | 3.070 | 2.970 | 3.000 | 47,886 | +0.00(+0.00%) |
Jul 18, 2022 | 2.980 | 3.060 | 2.948 | 3.000 | 33,750 | +0.05(+1.69%) |
Jul 15, 2022 | 3.040 | 3.070 | 2.950 | 2.950 | 53,481 | -0.08(-2.64%) |
Jul 14, 2022 | 3.080 | 3.080 | 3.000 | 3.030 | 42,804 | -0.07(-2.26%) |
Jul 13, 2022 | 3.090 | 3.183 | 3.050 | 3.100 | 65,489 | -0.01(-0.32%) |
Jul 12, 2022 | 3.110 | 3.150 | 3.050 | 3.110 | 50,643 | +0.01(+0.32%) |
Jul 11, 2022 | 3.210 | 3.290 | 3.060 | 3.100 | 104,528 | -0.12(-3.88%) |
Jul 08, 2022 | 2.990 | 3.250 | 2.980 | 3.225 | 85,447 | +0.27(+9.32%) |
Jul 07, 2022 | 3.030 | 3.070 | 2.950 | 2.950 | 91,663 | +0.06(+2.08%) |
Jul 06, 2022 | 2.890 | 2.980 | 2.780 | 2.890 | 57,456 | +0.00(+0.00%) |
Jul 05, 2022 | 2.830 | 2.934 | 2.800 | 2.890 | 58,865 | +0.04(+1.40%) |
Jul 01, 2022 | 2.800 | 2.890 | 2.790 | 2.850 | 74,444 | +0.02(+0.71%) |
Jun 30, 2022 | 2.750 | 2.869 | 2.750 | 2.830 | 69,815 | +0.08(+2.91%) |
Jun 29, 2022 | 2.790 | 2.880 | 2.750 | 2.750 | 68,049 | -0.06(-2.14%) |
Jun 28, 2022 | 2.870 | 2.999 | 2.780 | 2.810 | 89,277 | -0.06(-2.09%) |
Jun 27, 2022 | 2.850 | 2.930 | 2.820 | 2.870 | 121,641 | +0.01(+0.35%) |
Jun 24, 2022 | 2.950 | 2.950 | 2.850 | 2.860 | 89,399 | -0.03(-1.04%) |
Jun 23, 2022 | 2.760 | 2.900 | 2.740 | 2.890 | 244,287 | +0.19(+7.04%) |
Jun 22, 2022 | 2.730 | 2.820 | 2.688 | 2.700 | 77,339 | -0.03(-1.10%) |
Jun 21, 2022 | 2.710 | 2.840 | 2.680 | 2.730 | 185,353 | +0.09(+3.41%) |
Jun 17, 2022 | 2.690 | 2.740 | 2.610 | 2.640 | 64,888 | +0.01(+0.38%) |
Jun 16, 2022 | 2.630 | 2.690 | 2.600 | 2.630 | 39,932 | -0.06(-2.23%) |
Jun 15, 2022 | 2.720 | 2.760 | 2.600 | 2.690 | 79,460 | +0.01(+0.37%) |
Jun 14, 2022 | 2.650 | 2.700 | 2.600 | 2.680 | 81,091 | +0.03(+1.13%) |
Jun 13, 2022 | 2.720 | 2.780 | 2.600 | 2.650 | 94,091 | -0.17(-6.03%) |
Jun 10, 2022 | 2.900 | 2.910 | 2.720 | 2.820 | 55,428 | -0.12(-4.08%) |
Jun 09, 2022 | 3.010 | 3.072 | 2.895 | 2.940 | 59,801 | -0.11(-3.61%) |
Jun 08, 2022 | 3.010 | 3.190 | 2.910 | 3.050 | 78,022 | +0.05(+1.67%) |
Jun 07, 2022 | 2.840 | 3.040 | 2.760 | 3.000 | 140,044 | +0.16(+5.63%) |
Jun 06, 2022 | 2.980 | 2.980 | 2.800 | 2.840 | 53,022 | -0.07(-2.41%) |
Jun 03, 2022 | 2.880 | 2.930 | 2.800 | 2.910 | 66,884 | +0.02(+0.69%) |
Jun 02, 2022 | 2.780 | 2.950 | 2.780 | 2.890 | 72,442 | +0.10(+3.58%) |