Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.460 | 3.570 | 3.420 | 3.470 | 531,714 | -0.04(-1.14%) |
Aug 30, 2022 | 3.600 | 3.600 | 3.480 | 3.510 | 1,496,745 | -0.14(-3.84%) |
Aug 29, 2022 | 3.560 | 3.700 | 3.560 | 3.650 | 532,199 | +0.06(+1.67%) |
Aug 26, 2022 | 3.630 | 3.690 | 3.580 | 3.590 | 604,691 | -0.06(-1.64%) |
Aug 25, 2022 | 3.670 | 3.730 | 3.620 | 3.650 | 389,044 | +0.01(+0.27%) |
Aug 24, 2022 | 3.580 | 3.680 | 3.580 | 3.640 | 502,105 | +0.05(+1.39%) |
Aug 23, 2022 | 3.550 | 3.660 | 3.550 | 3.590 | 712,485 | +0.08(+2.28%) |
Aug 22, 2022 | 3.480 | 3.570 | 3.440 | 3.510 | 544,355 | +0.01(+0.29%) |
Aug 19, 2022 | 3.580 | 3.590 | 3.490 | 3.500 | 687,930 | -0.12(-3.31%) |
Aug 18, 2022 | 3.490 | 3.640 | 3.490 | 3.620 | 586,692 | +0.15(+4.32%) |
Aug 17, 2022 | 3.470 | 3.560 | 3.460 | 3.470 | 535,363 | -0.02(-0.57%) |
Aug 16, 2022 | 3.510 | 3.580 | 3.450 | 3.490 | 561,411 | -0.02(-0.57%) |
Aug 15, 2022 | 3.510 | 3.530 | 3.390 | 3.510 | 413,693 | -0.09(-2.50%) |
Aug 12, 2022 | 3.600 | 3.600 | 3.520 | 3.600 | 292,971 | +0.01(+0.28%) |
Aug 11, 2022 | 3.540 | 3.630 | 3.530 | 3.590 | 374,348 | +0.07(+1.99%) |
Aug 10, 2022 | 3.500 | 3.540 | 3.410 | 3.520 | 542,615 | +0.04(+1.15%) |
Aug 09, 2022 | 3.530 | 3.570 | 3.420 | 3.480 | 802,776 | -0.02(-0.57%) |
Aug 08, 2022 | 3.430 | 3.520 | 3.380 | 3.500 | 600,461 | +0.09(+2.64%) |
Aug 05, 2022 | 3.320 | 3.490 | 3.300 | 3.410 | 441,396 | +0.05(+1.49%) |
Aug 04, 2022 | 3.520 | 3.530 | 3.350 | 3.360 | 648,376 | -0.16(-4.55%) |
Aug 03, 2022 | 3.610 | 3.680 | 3.470 | 3.520 | 951,697 | -0.06(-1.68%) |
Aug 02, 2022 | 3.670 | 3.700 | 3.560 | 3.580 | 910,122 | -0.21(-5.54%) |
Jul 29, 2022 | 3.790 | 0 | +0.07(+1.88%) | |||
Jul 28, 2022 | 3.600 | 3.720 | 3.580 | 3.720 | 1,204,462 | +0.17(+4.79%) |
Jul 27, 2022 | 3.690 | 3.690 | 3.460 | 3.550 | 1,865,327 | -0.07(-1.93%) |
Jul 26, 2022 | 3.460 | 3.660 | 3.460 | 3.620 | 2,276,850 | +0.23(+6.78%) |
Jul 25, 2022 | 3.300 | 3.400 | 3.290 | 3.390 | 1,695,218 | +0.12(+3.67%) |
Jul 22, 2022 | 3.250 | 3.320 | 3.220 | 3.270 | 624,672 | +0.04(+1.24%) |
Jul 21, 2022 | 3.310 | 3.320 | 3.220 | 3.230 | 859,395 | -0.16(-4.72%) |
Jul 20, 2022 | 3.240 | 3.410 | 3.240 | 3.390 | 814,075 | +0.10(+3.04%) |
Jul 19, 2022 | 3.170 | 3.300 | 3.140 | 3.290 | 1,769,648 | +0.15(+4.78%) |
Jul 18, 2022 | 3.070 | 3.150 | 3.060 | 3.140 | 904,665 | +0.14(+4.67%) |
Jul 15, 2022 | 3.080 | 3.080 | 2.980 | 3.000 | 931,085 | -0.01(-0.33%) |
Jul 14, 2022 | 3.050 | 3.130 | 2.980 | 3.010 | 764,148 | -0.16(-5.05%) |
Jul 13, 2022 | 3.170 | 3.280 | 3.150 | 3.170 | 894,373 | -0.06(-1.86%) |
Jul 12, 2022 | 3.140 | 3.290 | 3.130 | 3.230 | 1,460,948 | -0.02(-0.62%) |
Jul 11, 2022 | 3.190 | 3.310 | 3.150 | 3.250 | 2,194,273 | +0.00(+0.00%) |
Jul 08, 2022 | 3.450 | 3.450 | 3.220 | 3.250 | 3,307,551 | -0.18(-5.25%) |
Jul 07, 2022 | 3.310 | 3.510 | 3.300 | 3.430 | 1,708,263 | +0.25(+7.86%) |
Jul 06, 2022 | 3.480 | 3.540 | 3.180 | 3.180 | 2,792,580 | -0.32(-9.14%) |
Jul 05, 2022 | 3.760 | 3.760 | 3.490 | 3.500 | 1,847,305 | -0.33(-8.62%) |
Jul 04, 2022 | 3.730 | 3.890 | 3.730 | 3.830 | 1,306,206 | +0.14(+3.79%) |
Jun 30, 2022 | 3.690 | 0 | -0.04(-1.07%) | |||
Jun 29, 2022 | 3.900 | 4.000 | 3.720 | 3.730 | 1,210,451 | -0.14(-3.62%) |
Jun 28, 2022 | 3.740 | 3.870 | 3.720 | 3.870 | 872,717 | +0.20(+5.45%) |
Jun 27, 2022 | 3.580 | 3.710 | 3.500 | 3.670 | 1,144,627 | +0.11(+3.09%) |
Jun 24, 2022 | 3.520 | 3.590 | 3.460 | 3.560 | 1,672,098 | +0.06(+1.71%) |
Jun 23, 2022 | 3.860 | 3.860 | 3.390 | 3.500 | 1,660,227 | -0.34(-8.85%) |
Jun 22, 2022 | 3.910 | 3.910 | 3.810 | 3.840 | 893,744 | -0.32(-7.69%) |
Jun 21, 2022 | 4.020 | 4.180 | 4.020 | 4.160 | 922,788 | +0.31(+8.05%) |
Jun 20, 2022 | 3.740 | 3.860 | 3.700 | 3.850 | 277,162 | +0.09(+2.39%) |
Jun 17, 2022 | 3.770 | 3.930 | 3.710 | 3.760 | 2,240,334 | -0.14(-3.59%) |
Jun 16, 2022 | 4.010 | 4.030 | 3.860 | 3.900 | 1,565,413 | -0.20(-4.88%) |
Jun 15, 2022 | 4.130 | 4.210 | 4.020 | 4.100 | 600,883 | -0.04(-0.97%) |
Jun 14, 2022 | 4.440 | 4.450 | 4.100 | 4.140 | 1,078,828 | -0.30(-6.76%) |
Jun 13, 2022 | 4.300 | 4.520 | 4.260 | 4.440 | 944,452 | -0.05(-1.11%) |
Jun 10, 2022 | 4.600 | 4.630 | 4.430 | 4.490 | 682,989 | -0.16(-3.44%) |
Jun 09, 2022 | 4.730 | 4.730 | 4.630 | 4.650 | 487,801 | -0.13(-2.72%) |
Jun 08, 2022 | 4.780 | 4.900 | 4.700 | 4.780 | 680,773 | +0.02(+0.42%) |
Jun 07, 2022 | 4.640 | 4.800 | 4.560 | 4.760 | 2,287,038 | +0.11(+2.37%) |
Jun 06, 2022 | 4.790 | 4.800 | 4.650 | 4.650 | 695,304 | -0.10(-2.11%) |
Jun 03, 2022 | 4.760 | 4.830 | 4.700 | 4.750 | 599,169 | -0.03(-0.63%) |
Jun 02, 2022 | 4.750 | 4.900 | 4.700 | 4.780 | 987,631 | +0.00(+0.00%) |