Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.680 | 3.780 | 3.550 | 3.660 | 231,095 | +0.05(+1.39%) |
Aug 30, 2022 | 3.300 | 3.850 | 3.200 | 3.610 | 1,064,721 | -0.68(-15.85%) |
Aug 29, 2022 | 4.110 | 4.290 | 4.090 | 4.290 | 129,005 | +0.14(+3.37%) |
Aug 26, 2022 | 4.340 | 4.340 | 4.120 | 4.150 | 136,720 | -0.20(-4.60%) |
Aug 25, 2022 | 4.580 | 4.590 | 4.320 | 4.350 | 129,073 | -0.14(-3.12%) |
Aug 24, 2022 | 4.330 | 4.550 | 4.315 | 4.490 | 50,603 | +0.15(+3.46%) |
Aug 23, 2022 | 4.480 | 4.480 | 4.320 | 4.340 | 59,187 | -0.04(-0.91%) |
Aug 22, 2022 | 4.630 | 4.700 | 4.340 | 4.380 | 179,282 | -0.27(-5.81%) |
Aug 19, 2022 | 4.560 | 4.840 | 4.550 | 4.650 | 656,499 | +0.00(+0.00%) |
Aug 18, 2022 | 4.640 | 4.830 | 4.585 | 4.650 | 139,975 | -0.02(-0.43%) |
Aug 17, 2022 | 4.640 | 4.820 | 4.580 | 4.670 | 127,100 | -0.12(-2.51%) |
Aug 16, 2022 | 4.870 | 4.900 | 4.688 | 4.790 | 144,701 | -0.08(-1.64%) |
Aug 15, 2022 | 4.640 | 4.890 | 4.517 | 4.870 | 97,531 | +0.16(+3.40%) |
Aug 12, 2022 | 4.690 | 4.900 | 4.660 | 4.710 | 137,507 | +0.06(+1.29%) |
Aug 11, 2022 | 5.000 | 5.000 | 4.520 | 4.650 | 276,647 | -0.27(-5.49%) |
Aug 10, 2022 | 4.930 | 5.370 | 4.785 | 4.920 | 588,431 | +0.10(+2.07%) |
Aug 09, 2022 | 4.570 | 4.870 | 4.500 | 4.820 | 529,225 | +0.25(+5.47%) |
Aug 08, 2022 | 4.200 | 4.600 | 4.045 | 4.570 | 389,731 | +0.41(+9.86%) |
Aug 05, 2022 | 3.530 | 4.180 | 3.450 | 4.160 | 291,666 | +0.54(+14.92%) |
Aug 04, 2022 | 3.450 | 3.640 | 3.410 | 3.620 | 260,112 | +0.25(+7.42%) |
Aug 03, 2022 | 3.070 | 3.380 | 3.070 | 3.370 | 152,124 | +0.38(+12.71%) |
Aug 02, 2022 | 2.980 | 3.060 | 2.945 | 2.990 | 243,124 | +0.02(+0.67%) |
Aug 01, 2022 | 3.020 | 3.110 | 2.920 | 2.970 | 341,928 | -0.10(-3.26%) |
Jul 29, 2022 | 3.170 | 3.210 | 3.000 | 3.070 | 130,387 | -0.11(-3.46%) |
Jul 28, 2022 | 3.210 | 3.250 | 2.992 | 3.180 | 146,555 | +0.02(+0.63%) |
Jul 27, 2022 | 3.080 | 3.200 | 2.980 | 3.160 | 124,916 | +0.13(+4.29%) |
Jul 26, 2022 | 3.150 | 3.150 | 2.980 | 3.030 | 176,070 | -0.03(-0.98%) |
Jul 25, 2022 | 3.210 | 3.325 | 3.000 | 3.060 | 951,290 | -0.18(-5.56%) |
Jul 22, 2022 | 3.400 | 3.500 | 3.220 | 3.240 | 88,901 | -0.15(-4.42%) |
Jul 21, 2022 | 3.490 | 3.510 | 3.350 | 3.390 | 95,603 | -0.07(-2.02%) |
Jul 20, 2022 | 3.490 | 3.730 | 3.440 | 3.460 | 104,487 | -0.05(-1.42%) |
Jul 19, 2022 | 3.340 | 3.510 | 3.320 | 3.510 | 88,038 | +0.20(+6.04%) |
Jul 18, 2022 | 3.510 | 3.520 | 3.290 | 3.310 | 222,066 | -0.11(-3.22%) |
Jul 15, 2022 | 3.500 | 3.500 | 3.280 | 3.420 | 90,226 | +0.02(+0.59%) |
Jul 14, 2022 | 3.430 | 3.550 | 3.340 | 3.400 | 121,575 | -0.07(-2.02%) |
Jul 13, 2022 | 3.310 | 3.610 | 3.310 | 3.470 | 915,908 | +0.08(+2.36%) |
Jul 12, 2022 | 3.410 | 3.450 | 3.210 | 3.390 | 118,676 | -0.03(-0.88%) |
Jul 11, 2022 | 3.460 | 3.460 | 3.250 | 3.420 | 148,763 | -0.08(-2.29%) |
Jul 08, 2022 | 3.320 | 3.615 | 3.320 | 3.500 | 229,853 | +0.08(+2.34%) |
Jul 07, 2022 | 3.280 | 3.445 | 3.170 | 3.420 | 247,516 | +0.16(+4.91%) |
Jul 06, 2022 | 3.120 | 3.280 | 3.110 | 3.260 | 210,684 | +0.09(+2.84%) |
Jul 05, 2022 | 2.950 | 3.170 | 2.920 | 3.170 | 185,550 | +0.15(+4.97%) |
Jul 01, 2022 | 2.990 | 3.100 | 2.940 | 3.020 | 107,491 | -0.01(-0.33%) |
Jun 30, 2022 | 3.020 | 3.110 | 2.870 | 3.030 | 289,674 | -0.01(-0.33%) |
Jun 29, 2022 | 2.970 | 3.060 | 2.915 | 3.040 | 247,988 | +0.04(+1.33%) |
Jun 28, 2022 | 3.140 | 3.330 | 2.970 | 3.000 | 213,272 | -0.16(-5.06%) |
Jun 27, 2022 | 2.830 | 3.310 | 2.800 | 3.160 | 509,613 | +0.36(+12.86%) |
Jun 24, 2022 | 3.070 | 3.180 | 2.760 | 2.800 | 1,154,070 | -0.26(-8.50%) |
Jun 23, 2022 | 3.000 | 3.060 | 2.955 | 3.060 | 248,405 | +0.06(+2.00%) |
Jun 22, 2022 | 3.040 | 3.175 | 2.990 | 3.000 | 249,145 | -0.07(-2.28%) |
Jun 21, 2022 | 2.990 | 3.260 | 2.850 | 3.070 | 280,012 | +0.17(+5.86%) |
Jun 17, 2022 | 2.870 | 3.110 | 2.870 | 2.900 | 654,189 | +0.06(+2.11%) |
Jun 16, 2022 | 2.900 | 2.940 | 2.800 | 2.840 | 356,974 | -0.09(-3.07%) |
Jun 15, 2022 | 3.130 | 3.130 | 2.870 | 2.930 | 395,058 | -0.15(-4.87%) |
Jun 14, 2022 | 3.050 | 3.105 | 3.020 | 3.080 | 324,589 | +0.05(+1.65%) |
Jun 13, 2022 | 3.280 | 3.280 | 3.020 | 3.030 | 360,982 | -0.33(-9.82%) |
Jun 10, 2022 | 3.520 | 3.655 | 3.300 | 3.360 | 234,657 | -0.24(-6.67%) |
Jun 09, 2022 | 3.710 | 3.840 | 3.580 | 3.600 | 195,569 | -0.17(-4.51%) |
Jun 08, 2022 | 3.680 | 3.935 | 3.640 | 3.770 | 376,254 | +0.09(+2.45%) |
Jun 07, 2022 | 3.430 | 3.710 | 3.430 | 3.680 | 205,913 | +0.21(+6.05%) |
Jun 06, 2022 | 3.880 | 3.920 | 3.400 | 3.470 | 432,827 | -0.35(-9.16%) |
Jun 03, 2022 | 3.690 | 3.860 | 3.630 | 3.820 | 190,655 | +0.12(+3.24%) |
Jun 02, 2022 | 3.680 | 3.750 | 3.575 | 3.700 | 118,046 | +0.05(+1.37%) |