Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.350 | 3.400 | 3.210 | 3.330 | 321,562 | +0.00(+0.00%) |
Aug 30, 2022 | 3.460 | 3.460 | 3.270 | 3.330 | 370,371 | -0.12(-3.48%) |
Aug 29, 2022 | 3.550 | 3.664 | 3.430 | 3.450 | 229,710 | -0.09(-2.54%) |
Aug 26, 2022 | 3.800 | 3.800 | 3.510 | 3.540 | 259,121 | -0.27(-7.09%) |
Aug 25, 2022 | 3.980 | 4.020 | 3.680 | 3.810 | 340,701 | -0.02(-0.52%) |
Aug 24, 2022 | 3.910 | 3.970 | 3.810 | 3.830 | 341,401 | -0.06(-1.54%) |
Aug 23, 2022 | 3.780 | 3.990 | 3.690 | 3.890 | 253,832 | +0.13(+3.46%) |
Aug 22, 2022 | 3.720 | 3.890 | 3.680 | 3.760 | 240,596 | +0.02(+0.53%) |
Aug 19, 2022 | 4.060 | 4.060 | 3.720 | 3.740 | 375,453 | -0.38(-9.22%) |
Aug 18, 2022 | 4.220 | 4.380 | 3.950 | 4.120 | 392,525 | -0.16(-3.74%) |
Aug 17, 2022 | 4.260 | 4.420 | 4.180 | 4.280 | 832,421 | -0.01(-0.23%) |
Aug 16, 2022 | 4.590 | 4.600 | 4.150 | 4.290 | 491,430 | -0.29(-6.33%) |
Aug 15, 2022 | 4.500 | 4.600 | 4.460 | 4.580 | 565,615 | +0.04(+0.88%) |
Aug 12, 2022 | 4.510 | 4.705 | 4.370 | 4.540 | 426,383 | +0.04(+0.89%) |
Aug 11, 2022 | 5.100 | 5.100 | 4.403 | 4.500 | 810,139 | -0.38(-7.79%) |
Aug 10, 2022 | 4.430 | 4.960 | 4.390 | 4.880 | 614,700 | +0.54(+12.44%) |
Aug 09, 2022 | 4.550 | 4.650 | 4.270 | 4.340 | 568,635 | -0.09(-2.03%) |
Aug 08, 2022 | 4.520 | 4.680 | 4.250 | 4.430 | 852,744 | +0.11(+2.55%) |
Aug 05, 2022 | 3.640 | 4.350 | 3.520 | 4.320 | 877,770 | +0.62(+16.76%) |
Aug 04, 2022 | 3.600 | 3.780 | 3.550 | 3.700 | 365,571 | +0.11(+3.06%) |
Aug 03, 2022 | 3.500 | 3.670 | 3.470 | 3.590 | 395,695 | +0.12(+3.46%) |
Aug 02, 2022 | 3.240 | 3.470 | 3.240 | 3.470 | 353,458 | +0.22(+6.77%) |
Aug 01, 2022 | 3.300 | 3.360 | 3.180 | 3.250 | 376,190 | -0.13(-3.85%) |
Jul 29, 2022 | 3.240 | 3.390 | 3.190 | 3.380 | 443,319 | +0.14(+4.32%) |
Jul 28, 2022 | 3.210 | 3.260 | 3.100 | 3.240 | 396,108 | +0.04(+1.25%) |
Jul 27, 2022 | 3.070 | 3.220 | 3.000 | 3.200 | 450,223 | +0.20(+6.67%) |
Jul 26, 2022 | 2.890 | 3.070 | 2.750 | 3.000 | 536,979 | +0.08(+2.74%) |
Jul 25, 2022 | 3.000 | 3.042 | 2.910 | 2.920 | 361,483 | -0.10(-3.31%) |
Jul 22, 2022 | 3.260 | 3.270 | 2.950 | 3.020 | 526,772 | -0.26(-7.93%) |
Jul 21, 2022 | 3.370 | 3.400 | 3.170 | 3.280 | 444,466 | -0.05(-1.50%) |
Jul 20, 2022 | 3.490 | 3.530 | 3.270 | 3.330 | 544,027 | -0.16(-4.58%) |
Jul 19, 2022 | 3.380 | 3.550 | 3.370 | 3.490 | 404,074 | +0.15(+4.49%) |
Jul 18, 2022 | 3.610 | 3.700 | 3.230 | 3.340 | 469,757 | -0.26(-7.22%) |
Jul 15, 2022 | 3.600 | 3.670 | 3.350 | 3.600 | 609,200 | +0.10(+2.86%) |
Jul 14, 2022 | 3.430 | 3.580 | 3.350 | 3.500 | 376,449 | +0.01(+0.29%) |
Jul 13, 2022 | 3.310 | 3.590 | 3.310 | 3.490 | 374,754 | +0.11(+3.25%) |
Jul 12, 2022 | 3.280 | 3.410 | 3.210 | 3.380 | 320,277 | +0.10(+3.05%) |
Jul 11, 2022 | 3.380 | 3.430 | 3.260 | 3.280 | 482,300 | -0.17(-4.93%) |
Jul 08, 2022 | 3.560 | 3.620 | 3.330 | 3.450 | 481,104 | -0.11(-3.09%) |
Jul 07, 2022 | 3.330 | 3.605 | 3.325 | 3.560 | 485,583 | +0.20(+5.95%) |
Jul 06, 2022 | 3.150 | 3.410 | 3.020 | 3.360 | 716,088 | +0.16(+5.00%) |
Jul 05, 2022 | 2.990 | 3.200 | 2.925 | 3.200 | 473,302 | +0.13(+4.23%) |
Jul 01, 2022 | 3.100 | 3.320 | 3.030 | 3.070 | 472,709 | -0.13(-4.06%) |
Jun 30, 2022 | 3.290 | 3.330 | 3.110 | 3.200 | 644,657 | -0.12(-3.61%) |
Jun 29, 2022 | 3.410 | 3.560 | 3.070 | 3.320 | 1,310,475 | -0.10(-2.92%) |
Jun 28, 2022 | 3.700 | 3.910 | 3.410 | 3.420 | 1,119,310 | -0.34(-9.04%) |
Jun 27, 2022 | 4.280 | 4.300 | 3.730 | 3.760 | 1,342,666 | -0.48(-11.32%) |
Jun 24, 2022 | 4.430 | 4.500 | 4.000 | 4.240 | 11,413,465 | -0.16(-3.64%) |
Jun 23, 2022 | 4.270 | 4.520 | 4.270 | 4.400 | 1,142,686 | +0.13(+3.04%) |
Jun 22, 2022 | 4.380 | 4.725 | 4.220 | 4.270 | 1,352,563 | -0.29(-6.36%) |
Jun 21, 2022 | 4.670 | 5.040 | 4.530 | 4.560 | 1,447,374 | -0.09(-1.94%) |
Jun 17, 2022 | 4.360 | 4.790 | 4.360 | 4.650 | 1,771,794 | +0.29(+6.65%) |
Jun 16, 2022 | 4.210 | 4.410 | 4.100 | 4.360 | 1,192,968 | -0.04(-0.91%) |
Jun 15, 2022 | 4.390 | 4.630 | 4.325 | 4.400 | 1,417,930 | +0.02(+0.46%) |
Jun 14, 2022 | 4.120 | 4.410 | 4.010 | 4.380 | 834,090 | +0.25(+6.05%) |
Jun 13, 2022 | 4.370 | 4.410 | 4.070 | 4.130 | 574,307 | -0.42(-9.23%) |
Jun 10, 2022 | 4.570 | 4.610 | 4.360 | 4.550 | 529,499 | -0.06(-1.30%) |
Jun 09, 2022 | 5.000 | 5.060 | 4.570 | 4.610 | 871,370 | -0.46(-9.07%) |
Jun 08, 2022 | 5.050 | 5.335 | 4.830 | 5.070 | 1,407,522 | -0.06(-1.17%) |
Jun 07, 2022 | 4.830 | 5.200 | 4.650 | 5.130 | 1,308,910 | +0.19(+3.85%) |
Jun 06, 2022 | 5.390 | 5.390 | 4.450 | 4.940 | 1,232,374 | -0.36(-6.79%) |
Jun 03, 2022 | 5.110 | 5.470 | 4.930 | 5.300 | 1,287,619 | +0.19(+3.72%) |
Jun 02, 2022 | 4.840 | 5.150 | 4.800 | 5.110 | 909,015 | +0.29(+6.02%) |