Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.110 | 3.120 | 3.030 | 3.050 | 10,049,376 | -0.06(-1.93%) |
Aug 30, 2022 | 3.200 | 3.210 | 3.080 | 3.110 | 8,222,066 | -0.09(-2.81%) |
Aug 29, 2022 | 3.230 | 3.277 | 3.190 | 3.200 | 6,868,508 | -0.05(-1.54%) |
Aug 26, 2022 | 3.380 | 3.410 | 3.220 | 3.250 | 8,124,738 | -0.14(-4.13%) |
Aug 25, 2022 | 3.420 | 3.430 | 3.330 | 3.390 | 6,543,681 | +0.00(+0.00%) |
Aug 24, 2022 | 3.310 | 3.400 | 3.267 | 3.390 | 11,304,317 | +0.06(+1.80%) |
Aug 23, 2022 | 3.260 | 3.390 | 3.260 | 3.330 | 10,856,986 | +0.08(+2.46%) |
Aug 22, 2022 | 3.250 | 3.300 | 3.220 | 3.250 | 7,782,787 | -0.03(-0.91%) |
Aug 19, 2022 | 3.310 | 3.310 | 3.242 | 3.280 | 8,122,047 | -0.06(-1.80%) |
Aug 18, 2022 | 3.300 | 3.360 | 3.290 | 3.340 | 7,303,681 | +0.02(+0.60%) |
Aug 17, 2022 | 3.400 | 3.410 | 3.280 | 3.320 | 8,488,071 | -0.12(-3.49%) |
Aug 16, 2022 | 3.430 | 3.446 | 3.369 | 3.440 | 9,481,616 | +0.00(+0.00%) |
Aug 15, 2022 | 3.440 | 3.480 | 3.400 | 3.440 | 7,522,315 | -0.09(-2.55%) |
Aug 12, 2022 | 3.490 | 3.550 | 3.440 | 3.530 | 8,921,574 | +0.06(+1.73%) |
Aug 11, 2022 | 3.550 | 3.580 | 3.460 | 3.470 | 6,624,398 | -0.07(-1.98%) |
Aug 10, 2022 | 3.550 | 3.610 | 3.505 | 3.540 | 8,034,563 | +0.02(+0.57%) |
Aug 09, 2022 | 3.500 | 3.540 | 3.440 | 3.520 | 8,569,062 | +0.02(+0.57%) |
Aug 08, 2022 | 3.490 | 3.550 | 3.480 | 3.500 | 11,811,911 | +0.05(+1.45%) |
Aug 05, 2022 | 3.390 | 3.470 | 3.290 | 3.450 | 13,791,327 | +0.03(+0.88%) |
Aug 04, 2022 | 3.450 | 3.530 | 3.330 | 3.420 | 16,939,156 | +0.00(+0.00%) |
Aug 03, 2022 | 3.450 | 3.460 | 3.350 | 3.420 | 16,237,538 | -0.01(-0.29%) |
Aug 02, 2022 | 3.500 | 3.585 | 3.410 | 3.430 | 16,107,340 | -0.06(-1.72%) |
Aug 01, 2022 | 3.540 | 3.550 | 3.450 | 3.490 | 7,143,041 | -0.02(-0.57%) |
Jul 29, 2022 | 3.500 | 3.540 | 3.370 | 3.510 | 12,672,792 | +0.05(+1.45%) |
Jul 28, 2022 | 3.480 | 3.515 | 3.410 | 3.460 | 14,702,274 | +0.10(+2.98%) |
Jul 27, 2022 | 3.310 | 3.390 | 3.243 | 3.360 | 14,303,566 | +0.05(+1.51%) |
Jul 26, 2022 | 3.220 | 3.310 | 3.220 | 3.310 | 8,707,356 | +0.08(+2.48%) |
Jul 25, 2022 | 3.280 | 3.280 | 3.180 | 3.230 | 13,747,025 | -0.02(-0.62%) |
Jul 22, 2022 | 3.290 | 3.420 | 3.220 | 3.250 | 16,823,040 | -0.02(-0.61%) |
Jul 21, 2022 | 3.200 | 3.300 | 3.165 | 3.270 | 11,522,437 | +0.08(+2.51%) |
Jul 20, 2022 | 3.250 | 3.290 | 3.190 | 3.190 | 9,331,255 | -0.05(-1.54%) |
Jul 19, 2022 | 3.230 | 3.300 | 3.185 | 3.240 | 10,190,898 | +0.05(+1.57%) |
Jul 18, 2022 | 3.220 | 3.290 | 3.180 | 3.190 | 10,242,355 | +0.01(+0.31%) |
Jul 15, 2022 | 3.220 | 3.221 | 3.110 | 3.180 | 10,560,677 | -0.01(-0.31%) |
Jul 14, 2022 | 3.210 | 3.240 | 3.100 | 3.190 | 19,645,732 | -0.14(-4.20%) |
Jul 13, 2022 | 3.190 | 3.390 | 3.160 | 3.330 | 17,566,542 | +0.12(+3.74%) |
Jul 12, 2022 | 3.310 | 3.310 | 3.190 | 3.210 | 12,690,349 | -0.08(-2.43%) |
Jul 11, 2022 | 3.330 | 3.375 | 3.280 | 3.290 | 8,809,351 | -0.04(-1.20%) |
Jul 08, 2022 | 3.400 | 3.410 | 3.300 | 3.330 | 14,695,703 | -0.07(-2.06%) |
Jul 07, 2022 | 3.370 | 3.460 | 3.360 | 3.400 | 12,268,467 | +0.06(+1.80%) |
Jul 06, 2022 | 3.250 | 3.340 | 3.160 | 3.340 | 21,620,168 | +0.09(+2.77%) |
Jul 05, 2022 | 3.430 | 3.435 | 3.170 | 3.250 | 17,477,502 | -0.25(-7.14%) |
Jul 01, 2022 | 3.360 | 3.515 | 3.305 | 3.500 | 12,936,544 | +0.11(+3.24%) |
Jun 30, 2022 | 3.490 | 3.510 | 3.380 | 3.390 | 11,969,949 | -0.12(-3.42%) |
Jun 29, 2022 | 3.620 | 3.620 | 3.455 | 3.510 | 10,396,734 | -0.04(-1.13%) |
Jun 28, 2022 | 3.690 | 3.690 | 3.545 | 3.550 | 13,170,102 | -0.11(-3.01%) |
Jun 27, 2022 | 3.650 | 3.690 | 3.580 | 3.660 | 11,353,560 | +0.05(+1.39%) |
Jun 24, 2022 | 3.520 | 3.620 | 3.455 | 3.610 | 11,109,441 | +0.11(+3.14%) |
Jun 23, 2022 | 3.640 | 3.680 | 3.450 | 3.500 | 12,295,818 | -0.14(-3.85%) |
Jun 22, 2022 | 3.690 | 3.765 | 3.615 | 3.640 | 14,229,307 | -0.05(-1.36%) |
Jun 21, 2022 | 3.640 | 3.740 | 3.590 | 3.690 | 8,752,298 | +0.05(+1.37%) |
Jun 17, 2022 | 3.730 | 3.730 | 3.610 | 3.640 | 17,402,706 | -0.08(-2.15%) |
Jun 16, 2022 | 3.690 | 3.770 | 3.570 | 3.720 | 19,061,688 | -0.03(-0.80%) |
Jun 15, 2022 | 3.830 | 3.860 | 3.650 | 3.750 | 22,727,986 | +0.00(+0.00%) |
Jun 14, 2022 | 3.850 | 3.870 | 3.700 | 3.750 | 15,916,726 | -0.08(-2.09%) |
Jun 13, 2022 | 4.010 | 4.020 | 3.820 | 3.830 | 19,202,254 | -0.31(-7.49%) |
Jun 10, 2022 | 3.920 | 4.220 | 3.835 | 4.140 | 21,180,596 | +0.19(+4.81%) |
Jun 09, 2022 | 4.100 | 4.110 | 3.940 | 3.950 | 8,515,127 | -0.20(-4.82%) |
Jun 08, 2022 | 4.090 | 4.170 | 4.060 | 4.150 | 8,143,800 | +0.03(+0.73%) |
Jun 07, 2022 | 4.080 | 4.170 | 4.070 | 4.120 | 9,079,347 | -0.01(-0.24%) |
Jun 06, 2022 | 4.220 | 4.220 | 4.070 | 4.130 | 11,186,799 | -0.01(-0.24%) |
Jun 03, 2022 | 4.220 | 4.295 | 4.130 | 4.140 | 10,858,726 | -0.15(-3.50%) |
Jun 02, 2022 | 4.070 | 4.330 | 4.070 | 4.290 | 13,187,612 | +0.27(+6.72%) |