Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.390 | 3.430 | 3.260 | 3.300 | 435,380 | -0.06(-1.79%) |
Aug 30, 2022 | 3.400 | 3.540 | 3.330 | 3.360 | 31,597 | -0.08(-2.33%) |
Aug 29, 2022 | 3.510 | 3.580 | 3.400 | 3.440 | 41,487 | +0.07(+2.23%) |
Aug 26, 2022 | 3.270 | 3.440 | 3.220 | 3.365 | 17,108 | +0.02(+0.45%) |
Aug 25, 2022 | 3.380 | 3.400 | 3.270 | 3.350 | 20,110 | -0.03(-0.89%) |
Aug 24, 2022 | 3.350 | 3.380 | 3.270 | 3.380 | 16,593 | +0.08(+2.42%) |
Aug 23, 2022 | 3.210 | 3.370 | 3.160 | 3.300 | 85,201 | +0.05(+1.54%) |
Aug 22, 2022 | 3.250 | 3.572 | 3.190 | 3.250 | 25,118 | +0.02(+0.62%) |
Aug 19, 2022 | 3.400 | 3.400 | 3.200 | 3.230 | 41,174 | -0.17(-5.00%) |
Aug 18, 2022 | 3.320 | 3.415 | 3.320 | 3.400 | 24,198 | +0.06(+1.80%) |
Aug 17, 2022 | 3.560 | 3.580 | 3.310 | 3.340 | 31,796 | -0.08(-2.34%) |
Aug 16, 2022 | 3.370 | 3.510 | 3.326 | 3.420 | 133,148 | +0.05(+1.48%) |
Aug 15, 2022 | 3.200 | 3.470 | 3.200 | 3.370 | 93,928 | +0.13(+4.01%) |
Aug 12, 2022 | 3.200 | 3.290 | 3.200 | 3.240 | 21,326 | -0.02(-0.61%) |
Aug 11, 2022 | 3.250 | 3.290 | 3.140 | 3.260 | 48,911 | +0.01(+0.31%) |
Aug 10, 2022 | 3.300 | 3.360 | 3.200 | 3.250 | 84,724 | +0.04(+1.25%) |
Aug 09, 2022 | 3.400 | 3.400 | 3.180 | 3.210 | 28,884 | -0.14(-4.18%) |
Aug 08, 2022 | 3.300 | 3.450 | 3.280 | 3.350 | 53,909 | +0.04(+1.21%) |
Aug 05, 2022 | 3.400 | 3.560 | 3.305 | 3.310 | 61,895 | -0.19(-5.43%) |
Aug 04, 2022 | 3.500 | 3.650 | 3.330 | 3.500 | 71,825 | -0.03(-0.85%) |
Aug 03, 2022 | 3.470 | 3.850 | 3.320 | 3.530 | 156,031 | +0.09(+2.62%) |
Aug 02, 2022 | 3.350 | 3.730 | 3.300 | 3.440 | 194,417 | -0.32(-8.51%) |
Aug 01, 2022 | 4.000 | 4.010 | 3.759 | 3.760 | 14,492 | -0.21(-5.29%) |
Jul 29, 2022 | 3.990 | 4.050 | 3.680 | 3.970 | 69,278 | +0.03(+0.76%) |
Jul 28, 2022 | 3.980 | 4.050 | 3.900 | 3.940 | 14,610 | -0.05(-1.25%) |
Jul 27, 2022 | 4.000 | 4.011 | 3.860 | 3.990 | 14,407 | +0.02(+0.50%) |
Jul 26, 2022 | 4.050 | 4.050 | 3.950 | 3.970 | 12,227 | -0.07(-1.73%) |
Jul 25, 2022 | 4.180 | 4.255 | 3.955 | 4.040 | 18,968 | -0.14(-3.35%) |
Jul 22, 2022 | 4.280 | 4.380 | 4.150 | 4.180 | 5,970 | -0.20(-4.57%) |
Jul 21, 2022 | 4.420 | 4.560 | 4.110 | 4.380 | 15,308 | -0.08(-1.79%) |
Jul 20, 2022 | 4.573 | 4.583 | 4.360 | 4.460 | 17,170 | +0.07(+1.59%) |
Jul 19, 2022 | 4.400 | 4.670 | 4.320 | 4.390 | 35,843 | +0.09(+2.09%) |
Jul 18, 2022 | 4.290 | 4.390 | 4.280 | 4.300 | 7,627 | +0.15(+3.52%) |
Jul 15, 2022 | 4.353 | 4.353 | 4.100 | 4.154 | 15,780 | +0.05(+1.31%) |
Jul 14, 2022 | 4.210 | 4.250 | 4.045 | 4.100 | 38,490 | -0.22(-5.09%) |
Jul 13, 2022 | 4.100 | 4.320 | 4.100 | 4.320 | 82,732 | +0.26(+6.40%) |
Jul 12, 2022 | 4.080 | 4.210 | 3.980 | 4.060 | 16,846 | +0.08(+2.01%) |
Jul 11, 2022 | 3.990 | 4.100 | 3.970 | 3.980 | 5,589 | +0.01(+0.25%) |
Jul 08, 2022 | 4.080 | 4.100 | 3.970 | 3.970 | 15,005 | -0.16(-3.87%) |
Jul 07, 2022 | 4.140 | 4.210 | 4.040 | 4.130 | 4,644 | +0.06(+1.47%) |
Jul 06, 2022 | 4.160 | 4.300 | 4.010 | 4.070 | 29,342 | -0.13(-3.10%) |
Jul 05, 2022 | 4.040 | 4.440 | 4.000 | 4.200 | 18,667 | +0.07(+1.69%) |
Jul 01, 2022 | 4.300 | 4.430 | 4.060 | 4.130 | 19,193 | -0.12(-2.82%) |
Jun 30, 2022 | 4.130 | 4.375 | 4.090 | 4.250 | 32,877 | +0.15(+3.66%) |
Jun 29, 2022 | 4.000 | 4.169 | 4.000 | 4.100 | 27,021 | +0.05(+1.23%) |
Jun 28, 2022 | 4.170 | 4.321 | 4.050 | 4.050 | 15,245 | -0.17(-4.03%) |
Jun 27, 2022 | 4.320 | 4.380 | 4.060 | 4.220 | 39,126 | -0.15(-3.43%) |
Jun 24, 2022 | 4.280 | 4.670 | 4.260 | 4.370 | 45,742 | +0.18(+4.30%) |
Jun 23, 2022 | 4.220 | 4.390 | 4.150 | 4.190 | 29,538 | +0.02(+0.48%) |
Jun 22, 2022 | 4.440 | 4.620 | 4.170 | 4.170 | 37,218 | -0.26(-5.98%) |
Jun 21, 2022 | 4.020 | 4.490 | 4.020 | 4.435 | 20,615 | +0.07(+1.72%) |
Jun 17, 2022 | 4.400 | 4.592 | 4.260 | 4.360 | 20,285 | -0.07(-1.58%) |
Jun 16, 2022 | 4.440 | 4.590 | 4.340 | 4.430 | 25,933 | -0.14(-3.06%) |
Jun 15, 2022 | 4.410 | 4.750 | 4.370 | 4.570 | 33,822 | +0.23(+5.30%) |
Jun 14, 2022 | 4.490 | 4.750 | 4.310 | 4.340 | 96,569 | +0.01(+0.23%) |
Jun 13, 2022 | 4.700 | 4.900 | 4.050 | 4.330 | 124,862 | -0.43(-9.03%) |
Jun 10, 2022 | 4.790 | 4.840 | 4.700 | 4.760 | 24,185 | -0.12(-2.46%) |
Jun 09, 2022 | 5.030 | 5.100 | 4.780 | 4.880 | 21,140 | -0.31(-5.97%) |
Jun 08, 2022 | 5.160 | 5.230 | 5.040 | 5.190 | 26,486 | +0.03(+0.58%) |
Jun 07, 2022 | 4.858 | 5.180 | 4.858 | 5.160 | 28,305 | +0.15(+2.99%) |
Jun 06, 2022 | 5.170 | 5.170 | 4.850 | 5.010 | 70,352 | -0.13(-2.53%) |
Jun 03, 2022 | 4.880 | 5.170 | 4.880 | 5.140 | 11,705 | +0.24(+4.90%) |
Jun 02, 2022 | 4.750 | 5.150 | 4.740 | 4.900 | 16,981 | +0.08(+1.66%) |