Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.640 | 3.690 | 3.580 | 3.620 | 192,335 | +0.00(+0.00%) |
Aug 30, 2022 | 3.710 | 3.780 | 3.530 | 3.620 | 233,573 | -0.08(-2.16%) |
Aug 29, 2022 | 3.650 | 3.800 | 3.650 | 3.700 | 134,271 | -0.02(-0.54%) |
Aug 26, 2022 | 3.850 | 3.850 | 3.640 | 3.720 | 184,727 | -0.11(-2.87%) |
Aug 25, 2022 | 3.590 | 3.850 | 3.590 | 3.830 | 265,699 | +0.22(+6.09%) |
Aug 24, 2022 | 3.330 | 3.610 | 3.330 | 3.610 | 199,949 | +0.16(+4.64%) |
Aug 23, 2022 | 3.750 | 3.830 | 3.380 | 3.450 | 603,084 | -0.52(-13.10%) |
Aug 22, 2022 | 4.030 | 4.080 | 3.910 | 3.970 | 183,824 | -0.15(-3.64%) |
Aug 19, 2022 | 4.190 | 4.220 | 4.040 | 4.120 | 293,977 | -0.14(-3.29%) |
Aug 18, 2022 | 4.100 | 4.270 | 4.060 | 4.260 | 241,082 | +0.11(+2.65%) |
Aug 17, 2022 | 4.120 | 4.210 | 4.030 | 4.150 | 300,453 | -0.03(-0.72%) |
Aug 16, 2022 | 4.000 | 4.215 | 3.900 | 4.180 | 392,984 | +0.17(+4.24%) |
Aug 15, 2022 | 4.090 | 4.200 | 3.970 | 4.010 | 340,655 | -0.15(-3.61%) |
Aug 12, 2022 | 4.040 | 4.230 | 3.970 | 4.160 | 385,710 | +0.16(+4.00%) |
Aug 11, 2022 | 3.970 | 4.330 | 3.950 | 4.000 | 631,256 | +0.04(+1.01%) |
Aug 10, 2022 | 3.570 | 4.000 | 3.490 | 3.960 | 593,538 | +0.39(+10.92%) |
Aug 09, 2022 | 3.700 | 3.780 | 3.490 | 3.570 | 562,378 | -0.16(-4.29%) |
Aug 08, 2022 | 3.790 | 3.860 | 3.700 | 3.730 | 468,055 | -0.06(-1.58%) |
Aug 05, 2022 | 3.730 | 3.820 | 3.657 | 3.790 | 263,800 | +0.05(+1.34%) |
Aug 04, 2022 | 3.900 | 3.970 | 3.720 | 3.740 | 427,133 | -0.15(-3.86%) |
Aug 03, 2022 | 4.000 | 4.005 | 3.870 | 3.890 | 254,223 | -0.08(-2.02%) |
Aug 02, 2022 | 3.910 | 4.040 | 3.910 | 3.970 | 240,579 | +0.03(+0.76%) |
Aug 01, 2022 | 4.010 | 4.010 | 3.870 | 3.940 | 213,179 | -0.08(-1.99%) |
Jul 29, 2022 | 4.090 | 4.090 | 3.940 | 4.020 | 256,884 | -0.11(-2.66%) |
Jul 28, 2022 | 4.020 | 4.140 | 3.995 | 4.130 | 178,796 | +0.08(+1.98%) |
Jul 27, 2022 | 3.970 | 4.065 | 3.920 | 4.050 | 215,451 | +0.14(+3.58%) |
Jul 26, 2022 | 3.930 | 3.970 | 3.845 | 3.910 | 142,656 | -0.02(-0.51%) |
Jul 25, 2022 | 3.960 | 3.970 | 3.880 | 3.930 | 203,333 | -0.01(-0.25%) |
Jul 22, 2022 | 4.110 | 4.110 | 3.900 | 3.940 | 258,669 | -0.13(-3.19%) |
Jul 21, 2022 | 3.980 | 4.080 | 3.980 | 4.070 | 183,988 | +0.02(+0.49%) |
Jul 20, 2022 | 4.110 | 4.110 | 3.970 | 4.050 | 415,322 | +0.02(+0.50%) |
Jul 19, 2022 | 3.910 | 4.070 | 3.910 | 4.030 | 290,319 | +0.13(+3.33%) |
Jul 18, 2022 | 3.980 | 4.040 | 3.876 | 3.900 | 284,574 | -0.02(-0.51%) |
Jul 15, 2022 | 3.890 | 3.980 | 3.750 | 3.920 | 388,834 | +0.13(+3.43%) |
Jul 14, 2022 | 3.900 | 3.960 | 3.730 | 3.790 | 346,598 | -0.18(-4.53%) |
Jul 13, 2022 | 3.920 | 4.130 | 3.880 | 3.970 | 353,355 | -0.02(-0.50%) |
Jul 12, 2022 | 3.990 | 4.120 | 3.900 | 3.990 | 337,290 | +0.00(+0.00%) |
Jul 11, 2022 | 4.220 | 4.320 | 3.960 | 3.990 | 662,970 | -0.50(-11.14%) |
Jul 08, 2022 | 4.420 | 4.630 | 4.400 | 4.490 | 281,315 | -0.03(-0.66%) |
Jul 07, 2022 | 4.370 | 4.560 | 4.370 | 4.520 | 370,097 | +0.18(+4.15%) |
Jul 06, 2022 | 4.430 | 4.460 | 4.280 | 4.340 | 341,795 | -0.06(-1.36%) |
Jul 05, 2022 | 4.220 | 4.420 | 3.990 | 4.400 | 588,013 | +0.24(+5.77%) |
Jul 01, 2022 | 4.150 | 4.330 | 3.940 | 4.160 | 708,305 | -0.12(-2.80%) |
Jun 30, 2022 | 4.000 | 4.320 | 4.000 | 4.280 | 1,042,265 | +0.19(+4.52%) |
Jun 29, 2022 | 4.240 | 4.350 | 4.020 | 4.095 | 936,887 | -0.28(-6.29%) |
Jun 28, 2022 | 4.400 | 4.520 | 4.300 | 4.370 | 654,176 | -0.07(-1.58%) |
Jun 27, 2022 | 5.300 | 5.390 | 4.300 | 4.440 | 2,393,295 | -0.98(-18.08%) |
Jun 24, 2022 | 5.590 | 5.990 | 5.345 | 5.420 | 9,339,970 | -0.07(-1.28%) |
Jun 23, 2022 | 5.450 | 5.635 | 5.310 | 5.490 | 537,681 | -0.02(-0.36%) |
Jun 22, 2022 | 5.980 | 5.990 | 5.390 | 5.510 | 705,328 | -0.57(-9.38%) |
Jun 21, 2022 | 6.030 | 6.420 | 5.980 | 6.080 | 625,666 | +0.06(+1.00%) |
Jun 17, 2022 | 6.160 | 6.400 | 5.990 | 6.020 | 1,052,864 | +0.05(+0.84%) |
Jun 16, 2022 | 5.780 | 5.970 | 5.690 | 5.970 | 436,527 | -0.03(-0.50%) |
Jun 15, 2022 | 5.540 | 6.160 | 5.300 | 6.000 | 548,156 | +0.46(+8.30%) |
Jun 14, 2022 | 5.300 | 5.575 | 5.210 | 5.540 | 422,720 | +0.31(+5.93%) |
Jun 13, 2022 | 5.520 | 5.605 | 5.180 | 5.230 | 531,256 | -0.48(-8.41%) |
Jun 10, 2022 | 5.920 | 6.000 | 5.700 | 5.710 | 235,404 | -0.32(-5.31%) |
Jun 09, 2022 | 6.270 | 6.350 | 5.930 | 6.030 | 420,259 | -0.25(-3.98%) |
Jun 08, 2022 | 5.880 | 6.520 | 5.750 | 6.280 | 634,186 | +0.40(+6.80%) |
Jun 07, 2022 | 5.820 | 5.930 | 5.490 | 5.880 | 645,929 | +0.06(+1.03%) |
Jun 06, 2022 | 6.250 | 6.500 | 5.620 | 5.820 | 875,079 | -0.26(-4.28%) |
Jun 03, 2022 | 6.500 | 6.510 | 6.010 | 6.080 | 641,515 | -0.37(-5.74%) |
Jun 02, 2022 | 6.500 | 6.500 | 6.150 | 6.450 | 446,843 | -0.03(-0.46%) |