Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.004 | 3.077 | 2.990 | 2.995 | 17,243,160 | -0.02(-0.61%) |
Aug 30, 2022 | 3.114 | 3.123 | 2.995 | 3.013 | 16,269,749 | -0.08(-2.65%) |
Aug 29, 2022 | 3.105 | 3.178 | 3.068 | 3.095 | 14,518,028 | -0.03(-0.88%) |
Aug 26, 2022 | 3.342 | 3.360 | 3.086 | 3.123 | 20,184,180 | -0.23(-6.81%) |
Aug 25, 2022 | 3.360 | 3.369 | 3.287 | 3.351 | 12,121,962 | +0.03(+0.82%) |
Aug 24, 2022 | 3.205 | 3.324 | 3.159 | 3.324 | 19,641,836 | +0.10(+3.12%) |
Aug 23, 2022 | 3.187 | 3.324 | 3.168 | 3.223 | 12,456,253 | +0.05(+1.44%) |
Aug 22, 2022 | 3.150 | 3.232 | 3.127 | 3.178 | 14,519,135 | -0.04(-1.14%) |
Aug 19, 2022 | 3.159 | 3.232 | 3.086 | 3.214 | 36,702,088 | +0.03(+0.86%) |
Aug 18, 2022 | 3.077 | 3.196 | 3.068 | 3.187 | 18,405,112 | +0.09(+2.95%) |
Aug 17, 2022 | 3.196 | 3.205 | 3.082 | 3.095 | 18,643,570 | -0.07(-2.34%) |
Aug 16, 2022 | 3.143 | 3.187 | 3.107 | 3.170 | 10,770,987 | +0.01(+0.28%) |
Aug 15, 2022 | 3.134 | 3.179 | 3.107 | 3.161 | 12,731,260 | -0.06(-1.94%) |
Aug 12, 2022 | 3.170 | 3.268 | 3.170 | 3.223 | 11,343,912 | +0.07(+2.27%) |
Aug 11, 2022 | 3.187 | 3.250 | 3.143 | 3.152 | 18,961,894 | +0.01(+0.28%) |
Aug 10, 2022 | 3.116 | 3.214 | 3.098 | 3.143 | 18,122,422 | +0.05(+1.74%) |
Aug 09, 2022 | 3.134 | 3.152 | 3.017 | 3.089 | 12,542,767 | -0.02(-0.58%) |
Aug 08, 2022 | 3.062 | 3.187 | 3.035 | 3.107 | 17,393,604 | +0.11(+3.58%) |
Aug 05, 2022 | 3.044 | 3.044 | 2.937 | 2.999 | 26,869,314 | -0.12(-3.74%) |
Aug 04, 2022 | 3.044 | 3.179 | 3.004 | 3.116 | 19,522,360 | +0.13(+4.19%) |
Aug 03, 2022 | 3.089 | 3.098 | 2.928 | 2.990 | 19,893,228 | -0.08(-2.62%) |
Aug 02, 2022 | 3.107 | 3.214 | 3.071 | 3.071 | 22,985,184 | -0.02(-0.58%) |
Aug 01, 2022 | 3.053 | 3.134 | 3.053 | 3.089 | 14,147,781 | +0.04(+1.17%) |
Jul 29, 2022 | 3.053 | 3.098 | 2.946 | 3.053 | 23,417,242 | +0.04(+1.19%) |
Jul 28, 2022 | 2.928 | 3.017 | 2.852 | 3.017 | 38,700,744 | +0.13(+4.33%) |
Jul 27, 2022 | 2.811 | 2.901 | 2.771 | 2.892 | 20,764,762 | +0.11(+3.86%) |
Jul 26, 2022 | 2.811 | 2.861 | 2.758 | 2.785 | 23,685,680 | -0.02(-0.64%) |
Jul 25, 2022 | 2.928 | 2.928 | 2.767 | 2.802 | 26,060,226 | -0.11(-3.69%) |
Jul 22, 2022 | 2.964 | 3.080 | 2.901 | 2.910 | 27,504,504 | +0.00(+0.00%) |
Jul 21, 2022 | 2.883 | 2.955 | 2.838 | 2.910 | 20,962,194 | +0.03(+0.93%) |
Jul 20, 2022 | 2.937 | 2.973 | 2.874 | 2.883 | 17,402,324 | -0.05(-1.83%) |
Jul 19, 2022 | 2.919 | 2.982 | 2.874 | 2.937 | 22,330,598 | +0.06(+2.18%) |
Jul 18, 2022 | 2.829 | 2.919 | 2.802 | 2.874 | 29,722,814 | +0.11(+3.88%) |
Jul 15, 2022 | 2.856 | 2.856 | 2.686 | 2.767 | 22,847,514 | -0.04(-1.28%) |
Jul 14, 2022 | 2.883 | 2.883 | 2.722 | 2.802 | 34,692,936 | -0.20(-6.57%) |
Jul 13, 2022 | 2.883 | 3.089 | 2.883 | 2.999 | 21,503,308 | +0.08(+2.76%) |
Jul 12, 2022 | 2.973 | 3.008 | 2.874 | 2.919 | 14,538,899 | -0.06(-2.10%) |
Jul 11, 2022 | 2.964 | 3.062 | 2.928 | 2.982 | 11,904,912 | -0.02(-0.60%) |
Jul 08, 2022 | 3.026 | 3.062 | 2.946 | 2.999 | 19,234,114 | -0.04(-1.18%) |
Jul 07, 2022 | 3.008 | 3.107 | 2.982 | 3.035 | 19,264,730 | +0.04(+1.50%) |
Jul 06, 2022 | 3.026 | 3.035 | 2.883 | 2.990 | 23,598,484 | -0.01(-0.30%) |
Jul 05, 2022 | 3.214 | 3.241 | 2.914 | 2.999 | 34,590,100 | -0.31(-9.46%) |
Jul 01, 2022 | 3.179 | 3.335 | 3.134 | 3.313 | 20,151,580 | +0.11(+3.35%) |
Jun 30, 2022 | 3.322 | 3.349 | 3.179 | 3.205 | 21,059,720 | -0.15(-4.53%) |
Jun 29, 2022 | 3.438 | 3.438 | 3.286 | 3.358 | 19,567,440 | -0.05(-1.57%) |
Jun 28, 2022 | 3.680 | 3.707 | 3.402 | 3.411 | 28,380,294 | -0.26(-7.07%) |
Jun 27, 2022 | 3.617 | 3.671 | 3.537 | 3.671 | 17,902,308 | +0.09(+2.50%) |
Jun 24, 2022 | 3.555 | 3.599 | 3.429 | 3.581 | 24,767,326 | +0.03(+0.76%) |
Jun 23, 2022 | 3.734 | 3.756 | 3.537 | 3.555 | 28,678,734 | -0.19(-5.02%) |
Jun 22, 2022 | 3.769 | 3.877 | 3.716 | 3.743 | 19,882,360 | -0.02(-0.48%) |
Jun 21, 2022 | 3.635 | 3.846 | 3.626 | 3.760 | 28,284,062 | +0.09(+2.44%) |
Jun 17, 2022 | 3.689 | 3.774 | 3.595 | 3.671 | 108,540,704 | -0.04(-0.97%) |
Jun 16, 2022 | 3.635 | 3.765 | 3.546 | 3.707 | 49,966,580 | +0.01(+0.24%) |
Jun 15, 2022 | 3.698 | 3.805 | 3.568 | 3.698 | 45,961,948 | +0.04(+1.23%) |
Jun 14, 2022 | 3.814 | 3.814 | 3.572 | 3.653 | 42,267,892 | -0.14(-3.77%) |
Jun 13, 2022 | 3.949 | 4.002 | 3.787 | 3.796 | 45,431,168 | -0.26(-6.40%) |
Jun 10, 2022 | 3.796 | 4.092 | 3.743 | 4.056 | 18,312,076 | +0.19(+4.86%) |
Jun 09, 2022 | 3.993 | 4.002 | 3.868 | 3.868 | 18,916,008 | -0.16(-4.00%) |
Jun 08, 2022 | 4.020 | 4.065 | 3.966 | 4.029 | 14,580,085 | -0.01(-0.22%) |
Jun 07, 2022 | 3.984 | 4.043 | 3.957 | 4.038 | 8,483,284 | +0.03(+0.67%) |
Jun 06, 2022 | 4.128 | 4.128 | 3.957 | 4.011 | 15,359,695 | -0.06(-1.54%) |
Jun 03, 2022 | 4.146 | 4.195 | 4.047 | 4.074 | 20,871,292 | -0.13(-2.99%) |
Jun 02, 2022 | 4.020 | 4.235 | 4.020 | 4.199 | 16,008,923 | +0.23(+5.87%) |