Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.792 | 3.792 | 3.730 | 3.754 | 3,706 | -0.03(-0.81%) |
Aug 30, 2022 | 3.778 | 3.801 | 3.721 | 3.785 | 5,305 | -0.07(-1.79%) |
Aug 29, 2022 | 3.825 | 3.882 | 3.721 | 3.853 | 10,255 | -0.08(-1.93%) |
Aug 26, 2022 | 4.261 | 4.261 | 3.844 | 3.929 | 27,571 | -0.33(-7.78%) |
Aug 25, 2022 | 4.336 | 4.346 | 4.210 | 4.261 | 14,723 | -0.03(-0.66%) |
Aug 24, 2022 | 4.232 | 4.308 | 4.223 | 4.289 | 10,387 | +0.09(+2.03%) |
Aug 23, 2022 | 4.119 | 4.204 | 4.119 | 4.204 | 3,979 | +0.11(+2.78%) |
Aug 19, 2022 | 4.090 | 748 | -0.03(-0.74%) | |||
Aug 18, 2022 | 3.995 | 4.166 | 3.995 | 4.121 | 2,596 | +0.12(+2.89%) |
Aug 17, 2022 | 4.261 | 4.298 | 3.939 | 4.005 | 35,051 | -0.26(-6.00%) |
Aug 16, 2022 | 4.261 | 4.393 | 4.223 | 4.261 | 36,689 | +0.05(+1.12%) |
Aug 15, 2022 | 4.090 | 4.242 | 4.062 | 4.213 | 17,725 | +0.16(+3.97%) |
Aug 12, 2022 | 4.052 | 4.052 | 4.052 | 4.052 | 1,572 | +0.01(+0.23%) |
Aug 11, 2022 | 4.033 | 4.051 | 4.005 | 4.043 | 2,009 | +0.03(+0.71%) |
Aug 10, 2022 | 3.939 | 4.090 | 3.920 | 4.014 | 8,701 | +0.06(+1.44%) |
Aug 09, 2022 | 4.024 | 4.033 | 3.863 | 3.957 | 2,824 | -0.07(-1.65%) |
Aug 08, 2022 | 3.929 | 4.024 | 3.929 | 4.024 | 1,469 | +0.04(+1.07%) |
Aug 04, 2022 | 3.981 | 125 | -0.07(-1.80%) | |||
Aug 03, 2022 | 4.095 | 4.125 | 3.986 | 4.054 | 2,869 | -0.05(-1.11%) |
Aug 02, 2022 | 4.109 | 4.119 | 4.043 | 4.100 | 917 | +0.03(+0.70%) |
Aug 01, 2022 | 4.038 | 4.081 | 3.976 | 4.071 | 3,195 | +0.13(+3.36%) |
Jul 29, 2022 | 3.976 | 4.024 | 3.939 | 3.939 | 3,708 | +0.01(+0.24%) |
Jul 28, 2022 | 4.062 | 4.062 | 3.929 | 3.929 | 3,060 | -0.06(-1.43%) |
Jul 27, 2022 | 3.958 | 4.175 | 3.957 | 3.986 | 42,874 | +0.09(+2.44%) |
Jul 26, 2022 | 3.957 | 3.957 | 3.891 | 3.891 | 2,542 | -0.04(-0.96%) |
Jul 25, 2022 | 3.958 | 3.958 | 3.920 | 3.929 | 1,534 | +0.08(+1.97%) |
Jul 22, 2022 | 3.920 | 3.920 | 3.853 | 3.853 | 5,067 | -0.04(-0.97%) |
Jul 21, 2022 | 3.901 | 3.957 | 3.891 | 3.891 | 12,502 | +0.00(+0.00%) |
Jul 20, 2022 | 3.834 | 3.929 | 3.834 | 3.891 | 3,183 | +0.04(+0.98%) |
Jul 19, 2022 | 3.787 | 3.967 | 3.786 | 3.853 | 17,854 | +0.07(+1.75%) |
Jul 18, 2022 | 3.655 | 3.840 | 3.636 | 3.787 | 20,778 | +0.18(+4.99%) |
Jul 15, 2022 | 3.607 | 3.617 | 3.607 | 3.607 | 449 | -0.05(-1.30%) |
Jul 14, 2022 | 3.645 | 3.662 | 3.607 | 3.655 | 2,608 | +0.01(+0.39%) |
Jul 13, 2022 | 3.607 | 3.664 | 3.607 | 3.640 | 850 | -0.06(-1.66%) |
Jul 12, 2022 | 3.598 | 3.702 | 3.598 | 3.702 | 1,922 | +0.02(+0.51%) |
Jul 11, 2022 | 3.702 | 3.711 | 3.579 | 3.683 | 4,024 | -0.03(-0.76%) |
Jul 08, 2022 | 3.588 | 3.711 | 3.579 | 3.711 | 19,945 | +0.12(+3.43%) |
Jul 07, 2022 | 3.592 | 3.598 | 3.569 | 3.588 | 6,398 | -0.01(-0.26%) |
Jul 06, 2022 | 3.560 | 3.683 | 3.560 | 3.598 | 5,202 | -0.01(-0.26%) |
Jul 05, 2022 | 3.560 | 3.607 | 3.560 | 3.607 | 653 | -0.08(-2.06%) |
Jul 01, 2022 | 3.550 | 3.683 | 3.550 | 3.683 | 284 | +0.12(+3.46%) |
Jun 30, 2022 | 3.569 | 3.569 | 3.560 | 3.560 | 1,637 | -0.06(-1.70%) |
Jun 28, 2022 | 3.621 | 85 | +0.05(+1.46%) | |||
Jun 27, 2022 | 3.631 | 3.631 | 3.560 | 3.569 | 3,240 | -0.09(-2.33%) |
Jun 24, 2022 | 3.711 | 3.711 | 3.655 | 3.655 | 748 | -0.04(-1.03%) |
Jun 23, 2022 | 3.569 | 3.692 | 3.550 | 3.692 | 3,450 | +0.00(+0.00%) |
Jun 22, 2022 | 3.560 | 3.692 | 3.560 | 3.692 | 2,361 | +0.01(+0.26%) |
Jun 21, 2022 | 3.683 | 3.683 | 3.683 | 3.683 | 822 | +0.06(+1.57%) |
Jun 17, 2022 | 3.626 | 3.626 | 3.626 | 3.626 | 278 | +0.04(+1.05%) |
Jun 16, 2022 | 3.645 | 3.648 | 3.584 | 3.588 | 2,343 | -0.10(-2.81%) |
Jun 15, 2022 | 3.787 | 3.834 | 3.683 | 3.692 | 14,643 | -0.10(-2.57%) |
Jun 14, 2022 | 3.787 | 3.789 | 3.787 | 3.789 | 1,883 | -0.02(-0.44%) |
Jun 13, 2022 | 3.929 | 3.929 | 3.693 | 3.806 | 6,198 | -0.18(-4.44%) |
Jun 10, 2022 | 3.835 | 3.983 | 3.778 | 3.983 | 3,959 | +0.12(+3.10%) |
Jun 09, 2022 | 3.836 | 3.882 | 3.746 | 3.863 | 3,535 | -0.03(-0.83%) |
Jun 08, 2022 | 3.806 | 3.895 | 3.797 | 3.895 | 11,192 | +0.04(+1.08%) |
Jun 07, 2022 | 3.839 | 3.853 | 3.839 | 3.853 | 786 | -0.03(-0.73%) |
Jun 06, 2022 | 3.896 | 3.896 | 3.882 | 3.882 | 2,204 | -0.01(-0.24%) |
Jun 03, 2022 | 3.929 | 3.944 | 3.872 | 3.891 | 2,506 | -0.05(-1.20%) |
Jun 02, 2022 | 3.882 | 3.976 | 3.882 | 3.939 | 2,050 | +0.04(+0.97%) |