Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.960 | 3.200 | 2.960 | 3.070 | 459,313 | +0.09(+3.02%) |
Aug 30, 2022 | 3.030 | 3.030 | 2.920 | 2.980 | 241,985 | -0.06(-1.97%) |
Aug 29, 2022 | 3.120 | 3.240 | 3.000 | 3.040 | 254,957 | -0.10(-3.18%) |
Aug 26, 2022 | 3.360 | 3.360 | 3.070 | 3.140 | 426,370 | -0.14(-4.27%) |
Aug 25, 2022 | 3.250 | 3.300 | 3.170 | 3.280 | 195,468 | +0.09(+2.82%) |
Aug 24, 2022 | 3.010 | 3.220 | 3.010 | 3.190 | 250,342 | +0.15(+4.93%) |
Aug 23, 2022 | 2.990 | 3.210 | 2.980 | 3.040 | 267,345 | +0.04(+1.33%) |
Aug 22, 2022 | 2.900 | 3.040 | 2.810 | 3.000 | 310,611 | +0.10(+3.45%) |
Aug 19, 2022 | 3.060 | 3.070 | 2.900 | 2.900 | 310,531 | -0.20(-6.45%) |
Aug 18, 2022 | 3.140 | 3.240 | 3.040 | 3.100 | 251,684 | -0.08(-2.52%) |
Aug 17, 2022 | 3.330 | 3.350 | 3.135 | 3.180 | 332,208 | -0.16(-4.79%) |
Aug 16, 2022 | 3.300 | 3.410 | 3.300 | 3.340 | 198,457 | +0.02(+0.60%) |
Aug 15, 2022 | 3.320 | 3.370 | 3.180 | 3.320 | 170,609 | -0.05(-1.48%) |
Aug 12, 2022 | 3.400 | 3.400 | 3.250 | 3.370 | 219,758 | +0.08(+2.43%) |
Aug 11, 2022 | 3.650 | 3.650 | 3.260 | 3.290 | 268,430 | -0.29(-8.10%) |
Aug 10, 2022 | 3.610 | 3.650 | 3.460 | 3.580 | 133,066 | +0.08(+2.29%) |
Aug 09, 2022 | 3.640 | 3.670 | 3.500 | 3.500 | 113,892 | -0.13(-3.58%) |
Aug 08, 2022 | 3.540 | 3.680 | 3.481 | 3.630 | 261,414 | +0.14(+4.01%) |
Aug 05, 2022 | 3.470 | 3.600 | 3.360 | 3.490 | 264,437 | -0.05(-1.41%) |
Aug 04, 2022 | 3.520 | 3.710 | 3.460 | 3.540 | 252,326 | +0.06(+1.72%) |
Aug 03, 2022 | 3.750 | 3.770 | 3.390 | 3.480 | 424,948 | -0.28(-7.45%) |
Aug 02, 2022 | 3.800 | 4.000 | 3.720 | 3.760 | 260,137 | -0.03(-0.79%) |
Aug 01, 2022 | 3.950 | 3.951 | 3.636 | 3.790 | 228,885 | -0.10(-2.57%) |
Jul 29, 2022 | 3.750 | 4.110 | 3.715 | 3.890 | 295,464 | +0.14(+3.73%) |
Jul 28, 2022 | 3.510 | 3.920 | 3.510 | 3.750 | 325,575 | +0.15(+4.17%) |
Jul 27, 2022 | 3.900 | 3.851 | 3.500 | 3.600 | 257,065 | -0.08(-2.31%) |
Jul 26, 2022 | 3.394 | 3.733 | 3.360 | 3.685 | 593,607 | +0.43(+13.04%) |
Jul 25, 2022 | 3.441 | 3.480 | 3.200 | 3.260 | 166,122 | -0.06(-1.81%) |
Jul 22, 2022 | 3.400 | 3.492 | 3.313 | 3.320 | 142,542 | -0.05(-1.48%) |
Jul 21, 2022 | 3.400 | 3.549 | 3.320 | 3.370 | 138,043 | +0.05(+1.41%) |
Jul 20, 2022 | 3.438 | 3.499 | 3.250 | 3.323 | 221,339 | -0.11(-3.12%) |
Jul 19, 2022 | 3.550 | 3.639 | 3.420 | 3.430 | 146,383 | -0.10(-2.72%) |
Jul 18, 2022 | 3.681 | 3.882 | 3.450 | 3.526 | 202,589 | -0.04(-0.98%) |
Jul 15, 2022 | 3.800 | 3.800 | 3.500 | 3.561 | 265,261 | -0.44(-10.98%) |
Jul 14, 2022 | 3.720 | 4.000 | 3.265 | 4.000 | 389,383 | +0.17(+4.58%) |
Jul 13, 2022 | 3.800 | 4.037 | 3.719 | 3.825 | 329,774 | +0.03(+0.66%) |
Jul 12, 2022 | 4.000 | 4.200 | 3.800 | 3.800 | 319,945 | -0.20(-5.00%) |
Jul 11, 2022 | 4.200 | 4.300 | 4.000 | 4.000 | 74,213 | -0.15(-3.68%) |
Jul 08, 2022 | 4.157 | 4.181 | 4.000 | 4.153 | 86,808 | +0.17(+4.29%) |
Jul 07, 2022 | 4.207 | 4.330 | 3.982 | 3.982 | 117,645 | -0.10(-2.35%) |
Jul 06, 2022 | 4.250 | 4.400 | 3.852 | 4.078 | 176,927 | -0.12(-2.90%) |
Jul 05, 2022 | 4.300 | 4.400 | 3.923 | 4.200 | 190,730 | -0.10(-2.33%) |
Jul 01, 2022 | 4.220 | 4.638 | 4.220 | 4.300 | 133,792 | -0.09(-2.09%) |
Jun 30, 2022 | 4.500 | 4.600 | 4.150 | 4.392 | 199,765 | -0.19(-4.10%) |
Jun 29, 2022 | 4.801 | 4.836 | 4.500 | 4.580 | 126,665 | -0.10(-2.07%) |
Jun 28, 2022 | 5.200 | 5.200 | 4.640 | 4.677 | 132,106 | -0.37(-7.39%) |
Jun 27, 2022 | 5.110 | 5.200 | 5.014 | 5.050 | 77,854 | +0.05(+1.00%) |
Jun 24, 2022 | 4.722 | 5.175 | 4.722 | 5.000 | 120,222 | +0.23(+4.73%) |
Jun 23, 2022 | 5.000 | 5.123 | 4.720 | 4.774 | 105,227 | -0.18(-3.65%) |
Jun 22, 2022 | 4.900 | 5.147 | 4.900 | 4.955 | 76,867 | -0.04(-0.90%) |
Jun 21, 2022 | 5.100 | 5.100 | 4.800 | 5.000 | 150,688 | +0.02(+0.40%) |
Jun 17, 2022 | 5.220 | 5.468 | 4.980 | 4.980 | 286,200 | -0.43(-7.95%) |
Jun 16, 2022 | 5.100 | 5.591 | 5.020 | 5.410 | 162,451 | +0.31(+6.08%) |
Jun 15, 2022 | 5.400 | 5.389 | 5.049 | 5.100 | 120,424 | -0.07(-1.43%) |
Jun 14, 2022 | 5.200 | 5.236 | 5.078 | 5.174 | 84,924 | -0.13(-2.38%) |
Jun 13, 2022 | 5.600 | 5.600 | 5.200 | 5.300 | 151,280 | -0.49(-8.45%) |
Jun 10, 2022 | 5.220 | 5.799 | 5.220 | 5.789 | 137,240 | +0.29(+5.25%) |
Jun 09, 2022 | 5.700 | 5.798 | 5.463 | 5.500 | 114,490 | -0.33(-5.64%) |
Jun 08, 2022 | 5.703 | 5.844 | 5.620 | 5.829 | 139,515 | -0.16(-2.67%) |
Jun 07, 2022 | 5.700 | 5.989 | 5.700 | 5.989 | 100,285 | +0.04(+0.59%) |
Jun 06, 2022 | 6.246 | 6.300 | 5.750 | 5.954 | 100,594 | -0.21(-3.34%) |
Jun 03, 2022 | 6.444 | 6.444 | 6.021 | 6.160 | 87,037 | -0.24(-3.75%) |
Jun 02, 2022 | 6.000 | 6.493 | 5.900 | 6.400 | 217,971 | +0.46(+7.67%) |