Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.160 | 3.250 | 3.160 | 3.220 | 2,197 | +0.14(+4.55%) |
Aug 30, 2022 | 3.130 | 3.155 | 3.060 | 3.080 | 9,369 | -0.03(-0.96%) |
Aug 29, 2022 | 3.120 | 3.130 | 3.100 | 3.110 | 4,955 | -0.04(-1.27%) |
Aug 26, 2022 | 3.200 | 3.500 | 3.080 | 3.150 | 70,644 | -0.14(-4.26%) |
Aug 25, 2022 | 3.190 | 3.290 | 3.130 | 3.290 | 15,860 | +0.11(+3.46%) |
Aug 24, 2022 | 3.280 | 3.280 | 3.160 | 3.180 | 2,414 | -0.03(-0.93%) |
Aug 23, 2022 | 3.290 | 3.300 | 3.125 | 3.210 | 14,553 | -0.05(-1.53%) |
Aug 22, 2022 | 3.120 | 3.270 | 3.020 | 3.260 | 11,749 | +0.05(+1.56%) |
Aug 19, 2022 | 3.110 | 3.310 | 3.040 | 3.210 | 26,049 | -0.23(-6.69%) |
Aug 18, 2022 | 3.440 | 3.640 | 3.400 | 3.440 | 7,717 | +0.00(+0.00%) |
Aug 17, 2022 | 3.440 | 3.720 | 3.440 | 3.440 | 10,277 | +0.00(+0.00%) |
Aug 16, 2022 | 3.520 | 3.520 | 3.440 | 3.440 | 12,094 | -0.12(-3.29%) |
Aug 15, 2022 | 3.480 | 3.640 | 3.440 | 3.557 | 17,512 | +0.03(+0.72%) |
Aug 12, 2022 | 3.520 | 3.690 | 3.366 | 3.532 | 21,136 | -0.11(-2.98%) |
Aug 11, 2022 | 3.520 | 3.680 | 3.360 | 3.640 | 27,912 | +0.19(+5.61%) |
Aug 10, 2022 | 3.600 | 3.600 | 3.362 | 3.447 | 1,321 | -0.14(-3.82%) |
Aug 09, 2022 | 3.634 | 3.664 | 3.441 | 3.584 | 981 | -0.10(-2.62%) |
Aug 08, 2022 | 3.600 | 3.760 | 3.600 | 3.680 | 38,262 | +0.20(+5.75%) |
Aug 05, 2022 | 3.200 | 3.820 | 3.200 | 3.480 | 90,300 | +0.28(+8.74%) |
Aug 04, 2022 | 3.384 | 3.384 | 3.120 | 3.200 | 4,107 | -0.12(-3.59%) |
Aug 03, 2022 | 3.352 | 3.352 | 3.201 | 3.320 | 4,134 | +0.20(+6.40%) |
Aug 02, 2022 | 3.273 | 3.480 | 3.080 | 3.120 | 29,510 | -0.14(-4.15%) |
Aug 01, 2022 | 3.512 | 3.520 | 3.160 | 3.255 | 2,246 | -0.02(-0.63%) |
Jul 29, 2022 | 3.400 | 3.520 | 3.170 | 3.276 | 74,554 | -0.15(-4.47%) |
Jul 28, 2022 | 3.920 | 4.080 | 3.429 | 3.429 | 42,155 | -0.51(-13.03%) |
Jul 27, 2022 | 3.360 | 4.000 | 3.360 | 3.943 | 49,191 | +0.49(+14.23%) |
Jul 26, 2022 | 3.600 | 3.680 | 3.360 | 3.452 | 6,188 | -0.11(-3.04%) |
Jul 25, 2022 | 3.400 | 3.575 | 3.400 | 3.560 | 7,192 | +0.12(+3.49%) |
Jul 22, 2022 | 4.000 | 4.000 | 3.400 | 3.440 | 16,900 | -0.36(-9.47%) |
Jul 21, 2022 | 3.920 | 3.992 | 3.080 | 3.800 | 89,461 | +0.13(+3.52%) |
Jul 20, 2022 | 3.120 | 4.480 | 3.080 | 3.671 | 707,585 | +0.53(+16.89%) |
Jul 19, 2022 | 3.000 | 3.156 | 3.000 | 3.140 | 4,590 | +0.09(+2.79%) |
Jul 18, 2022 | 3.000 | 3.135 | 3.000 | 3.055 | 3,037 | +0.05(+1.83%) |
Jul 15, 2022 | 3.120 | 3.120 | 2.880 | 3.000 | 8,477 | +0.05(+1.74%) |
Jul 14, 2022 | 2.800 | 3.154 | 2.800 | 2.949 | 4,413 | -0.00(-0.14%) |
Jul 13, 2022 | 2.800 | 3.156 | 2.800 | 2.953 | 6,072 | +0.15(+5.41%) |
Jul 12, 2022 | 2.920 | 3.000 | 2.800 | 2.802 | 9,094 | -0.12(-4.05%) |
Jul 11, 2022 | 2.920 | 3.024 | 2.920 | 2.920 | 593 | -0.01(-0.41%) |
Jul 08, 2022 | 2.920 | 2.964 | 2.920 | 2.932 | 4,537 | -0.01(-0.27%) |
Jul 07, 2022 | 2.922 | 3.000 | 2.922 | 2.940 | 1,018 | +0.02(+0.63%) |
Jul 06, 2022 | 2.950 | 3.069 | 2.922 | 2.922 | 6,222 | -0.07(-2.29%) |
Jul 05, 2022 | 3.320 | 3.320 | 2.922 | 2.990 | 1,847 | +0.05(+1.70%) |
Jul 01, 2022 | 3.066 | 3.190 | 2.940 | 2.940 | 2,276 | +0.02(+0.68%) |
Jun 30, 2022 | 2.920 | 3.057 | 2.920 | 2.920 | 6,187 | -0.00(-0.01%) |
Jun 29, 2022 | 3.000 | 3.000 | 2.920 | 2.920 | 4,834 | -0.08(-2.65%) |
Jun 28, 2022 | 3.000 | 3.020 | 2.998 | 3.000 | 3,486 | +0.00(+0.00%) |
Jun 27, 2022 | 3.000 | 3.060 | 3.000 | 3.000 | 2,245 | +0.00(+0.00%) |
Jun 24, 2022 | 3.039 | 3.039 | 3.000 | 3.000 | 493 | -0.04(-1.29%) |
Jun 23, 2022 | 3.200 | 3.200 | 3.000 | 3.039 | 10,591 | +0.00(+0.00%) |
Jun 22, 2022 | 3.040 | 3.120 | 3.000 | 3.039 | 2,928 | +0.03(+1.10%) |
Jun 21, 2022 | 3.160 | 3.200 | 3.004 | 3.006 | 3,888 | -0.03(-1.12%) |
Jun 17, 2022 | 3.000 | 3.153 | 3.000 | 3.040 | 5,251 | +0.04(+1.33%) |
Jun 16, 2022 | 3.080 | 3.080 | 3.000 | 3.000 | 9,587 | -0.00(-0.04%) |
Jun 15, 2022 | 3.000 | 3.159 | 3.000 | 3.001 | 3,250 | +0.00(+0.03%) |
Jun 14, 2022 | 3.079 | 3.100 | 3.000 | 3.000 | 3,629 | -0.08(-2.56%) |
Jun 13, 2022 | 3.140 | 3.200 | 3.040 | 3.079 | 18,321 | -0.12(-3.78%) |
Jun 10, 2022 | 3.040 | 3.206 | 3.040 | 3.200 | 17,056 | +0.08(+2.56%) |
Jun 09, 2022 | 3.160 | 3.160 | 3.040 | 3.120 | 8,606 | +0.01(+0.36%) |
Jun 08, 2022 | 3.000 | 3.160 | 3.000 | 3.109 | 13,132 | -0.01(-0.36%) |
Jun 07, 2022 | 3.063 | 3.140 | 3.041 | 3.120 | 5,518 | +0.02(+0.72%) |
Jun 06, 2022 | 3.200 | 3.200 | 3.040 | 3.098 | 6,912 | -0.02(-0.72%) |
Jun 03, 2022 | 3.120 | 3.160 | 3.080 | 3.120 | 4,806 | +0.02(+0.65%) |
Jun 02, 2022 | 3.160 | 3.180 | 3.080 | 3.100 | 55,253 | -0.02(-0.64%) |