Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.850 | 2.914 | 2.765 | 2.816 | 993,999 | +0.05(+1.86%) |
Aug 30, 2022 | 2.927 | 2.961 | 2.756 | 2.765 | 854,571 | -0.15(-5.00%) |
Aug 29, 2022 | 2.961 | 3.124 | 2.901 | 2.910 | 962,288 | -0.06(-2.02%) |
Aug 26, 2022 | 3.201 | 3.235 | 2.970 | 2.970 | 1,513,969 | -0.09(-3.07%) |
Aug 25, 2022 | 2.910 | 3.133 | 2.867 | 3.064 | 2,510,882 | +0.29(+10.49%) |
Aug 24, 2022 | 2.602 | 2.833 | 2.602 | 2.773 | 771,869 | +0.14(+5.19%) |
Aug 23, 2022 | 2.636 | 2.692 | 2.602 | 2.636 | 803,104 | +0.02(+0.65%) |
Aug 22, 2022 | 2.653 | 2.653 | 2.593 | 2.619 | 946,955 | -0.07(-2.55%) |
Aug 19, 2022 | 2.739 | 2.739 | 2.662 | 2.688 | 988,806 | -0.08(-2.79%) |
Aug 18, 2022 | 2.816 | 2.816 | 2.739 | 2.765 | 621,635 | -0.07(-2.42%) |
Aug 17, 2022 | 2.893 | 2.919 | 2.705 | 2.833 | 1,612,627 | -0.18(-5.97%) |
Aug 16, 2022 | 3.073 | 3.098 | 2.850 | 3.013 | 2,012,699 | -0.09(-2.76%) |
Aug 15, 2022 | 2.961 | 3.124 | 2.961 | 3.098 | 1,813,564 | +0.15(+4.93%) |
Aug 12, 2022 | 2.782 | 2.953 | 2.739 | 2.953 | 1,021,838 | +0.11(+3.92%) |
Aug 11, 2022 | 2.782 | 2.996 | 2.782 | 2.842 | 1,705,391 | +0.09(+3.43%) |
Aug 10, 2022 | 2.696 | 2.782 | 2.653 | 2.747 | 846,636 | +0.05(+1.90%) |
Aug 09, 2022 | 2.705 | 2.722 | 2.632 | 2.696 | 1,124,064 | -0.01(-0.32%) |
Aug 08, 2022 | 2.756 | 2.773 | 2.705 | 2.705 | 1,089,520 | -0.04(-1.56%) |
Aug 05, 2022 | 2.782 | 2.837 | 2.730 | 2.747 | 863,658 | -0.11(-3.89%) |
Aug 04, 2022 | 2.953 | 2.979 | 2.824 | 2.859 | 830,898 | -0.01(-0.30%) |
Aug 03, 2022 | 2.747 | 2.876 | 2.739 | 2.867 | 1,356,795 | +0.11(+4.04%) |
Aug 02, 2022 | 2.696 | 2.850 | 2.670 | 2.756 | 1,235,207 | +0.02(+0.63%) |
Aug 01, 2022 | 2.790 | 2.818 | 2.688 | 2.739 | 964,928 | -0.09(-3.03%) |
Jul 29, 2022 | 2.782 | 2.824 | 2.747 | 2.824 | 1,932,649 | -0.09(-2.94%) |
Jul 28, 2022 | 2.884 | 2.936 | 2.752 | 2.910 | 777,144 | -0.03(-0.87%) |
Jul 27, 2022 | 2.876 | 2.936 | 2.756 | 2.936 | 956,739 | +0.11(+3.94%) |
Jul 26, 2022 | 2.910 | 2.927 | 2.799 | 2.824 | 709,308 | -0.06(-2.08%) |
Jul 25, 2022 | 2.953 | 2.953 | 2.842 | 2.884 | 403,888 | -0.04(-1.46%) |
Jul 22, 2022 | 2.970 | 3.047 | 2.893 | 2.927 | 1,036,038 | -0.08(-2.56%) |
Jul 21, 2022 | 3.004 | 3.055 | 2.927 | 3.004 | 1,113,780 | +0.06(+2.03%) |
Jul 20, 2022 | 2.910 | 3.021 | 2.854 | 2.944 | 1,090,269 | +0.01(+0.29%) |
Jul 19, 2022 | 2.961 | 2.987 | 2.850 | 2.936 | 926,916 | +0.03(+1.18%) |
Jul 18, 2022 | 2.970 | 3.077 | 2.901 | 2.901 | 1,313,942 | +0.04(+1.50%) |
Jul 15, 2022 | 2.850 | 2.884 | 2.747 | 2.859 | 1,342,797 | +0.00(+0.00%) |
Jul 14, 2022 | 2.970 | 2.970 | 2.799 | 2.859 | 1,726,122 | -0.13(-4.30%) |
Jul 13, 2022 | 2.961 | 3.064 | 2.944 | 2.987 | 827,458 | -0.05(-1.69%) |
Jul 12, 2022 | 3.081 | 3.098 | 2.936 | 3.038 | 1,015,388 | -0.03(-0.84%) |
Jul 11, 2022 | 3.210 | 3.244 | 3.013 | 3.064 | 1,503,060 | -0.31(-9.14%) |
Jul 08, 2022 | 3.466 | 3.492 | 3.308 | 3.372 | 1,156,443 | -0.06(-1.75%) |
Jul 07, 2022 | 3.475 | 3.616 | 3.424 | 3.432 | 1,019,178 | +0.04(+1.26%) |
Jul 06, 2022 | 3.680 | 3.680 | 3.347 | 3.389 | 1,137,752 | -0.33(-8.97%) |
Jul 05, 2022 | 3.509 | 3.723 | 3.440 | 3.723 | 1,361,153 | +0.22(+6.36%) |
Jul 01, 2022 | 3.321 | 3.509 | 3.312 | 3.501 | 927,136 | +0.18(+5.41%) |
Jun 30, 2022 | 3.509 | 3.518 | 3.261 | 3.321 | 1,425,400 | -0.27(-7.40%) |
Jun 29, 2022 | 3.638 | 3.668 | 3.509 | 3.586 | 1,122,067 | -0.10(-2.78%) |
Jun 28, 2022 | 3.834 | 3.864 | 3.663 | 3.689 | 805,548 | -0.09(-2.27%) |
Jun 27, 2022 | 3.843 | 3.853 | 3.697 | 3.775 | 1,193,918 | +0.04(+1.15%) |
Jun 24, 2022 | 3.783 | 3.869 | 3.680 | 3.732 | 1,090,113 | +0.01(+0.23%) |
Jun 23, 2022 | 3.715 | 3.809 | 3.633 | 3.723 | 1,566,243 | +0.08(+2.11%) |
Jun 22, 2022 | 3.595 | 3.749 | 3.569 | 3.646 | 1,014,923 | -0.09(-2.52%) |
Jun 21, 2022 | 3.646 | 3.809 | 3.595 | 3.740 | 1,577,957 | +0.16(+4.55%) |
Jun 17, 2022 | 3.475 | 3.578 | 3.377 | 3.578 | 2,506,447 | +0.28(+8.57%) |
Jun 16, 2022 | 3.458 | 3.475 | 3.231 | 3.295 | 1,828,676 | -0.38(-10.26%) |
Jun 15, 2022 | 3.535 | 3.749 | 3.513 | 3.672 | 1,573,490 | +0.20(+5.67%) |
Jun 14, 2022 | 3.509 | 3.586 | 3.355 | 3.475 | 1,733,358 | +0.05(+1.50%) |
Jun 13, 2022 | 3.501 | 3.608 | 3.329 | 3.424 | 2,257,823 | -0.32(-8.47%) |
Jun 10, 2022 | 3.800 | 3.834 | 3.573 | 3.740 | 2,110,620 | -0.04(-1.13%) |
Jun 09, 2022 | 4.091 | 4.279 | 3.702 | 3.783 | 1,741,907 | -0.34(-8.30%) |
Jun 08, 2022 | 3.937 | 4.185 | 3.894 | 4.125 | 2,023,536 | +0.24(+6.17%) |
Jun 07, 2022 | 3.672 | 3.886 | 3.638 | 3.886 | 1,534,710 | +0.20(+5.34%) |
Jun 06, 2022 | 3.723 | 3.933 | 3.655 | 3.689 | 1,963,152 | +0.21(+6.16%) |
Jun 03, 2022 | 3.638 | 3.663 | 3.441 | 3.475 | 1,321,709 | -0.24(-6.45%) |
Jun 02, 2022 | 3.569 | 3.792 | 3.552 | 3.715 | 2,380,269 | +0.19(+5.34%) |