Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.600 | 3.600 | 3.436 | 3.458 | 7,201 | +0.16(+4.72%) |
Aug 30, 2022 | 3.405 | 3.575 | 3.302 | 3.303 | 12,309 | -0.27(-7.62%) |
Aug 29, 2022 | 3.450 | 3.639 | 3.400 | 3.575 | 12,265 | +0.05(+1.46%) |
Aug 26, 2022 | 3.500 | 3.693 | 3.450 | 3.523 | 10,345 | -0.05(-1.44%) |
Aug 25, 2022 | 3.650 | 3.650 | 3.427 | 3.575 | 12,374 | +0.00(+0.01%) |
Aug 24, 2022 | 3.600 | 3.624 | 3.433 | 3.575 | 22,353 | -0.08(-2.24%) |
Aug 23, 2022 | 3.550 | 3.683 | 3.550 | 3.656 | 6,829 | +0.03(+0.84%) |
Aug 22, 2022 | 3.550 | 3.722 | 3.500 | 3.626 | 3,826 | +0.02(+0.47%) |
Aug 19, 2022 | 3.720 | 3.720 | 3.609 | 3.609 | 2,993 | -0.02(-0.67%) |
Aug 18, 2022 | 3.749 | 3.749 | 3.600 | 3.634 | 1,543 | -0.07(-1.80%) |
Aug 17, 2022 | 3.800 | 3.820 | 3.610 | 3.700 | 1,361 | -0.06(-1.69%) |
Aug 16, 2022 | 3.700 | 3.764 | 3.600 | 3.764 | 4,530 | +0.06(+1.72%) |
Aug 15, 2022 | 3.850 | 3.850 | 3.555 | 3.700 | 5,563 | -0.02(-0.67%) |
Aug 12, 2022 | 3.833 | 3.833 | 3.625 | 3.725 | 6,623 | -0.12(-3.11%) |
Aug 11, 2022 | 3.717 | 3.901 | 3.717 | 3.845 | 6,982 | -0.06(-1.42%) |
Aug 10, 2022 | 3.699 | 3.940 | 3.649 | 3.900 | 21,105 | +0.21(+5.56%) |
Aug 09, 2022 | 3.600 | 3.695 | 3.550 | 3.695 | 1,196 | +0.00(+0.12%) |
Aug 08, 2022 | 3.650 | 3.690 | 3.591 | 3.690 | 6,151 | +0.04(+1.10%) |
Aug 05, 2022 | 3.700 | 3.700 | 3.517 | 3.650 | 1,432 | +0.01(+0.32%) |
Aug 04, 2022 | 3.500 | 3.673 | 3.500 | 3.639 | 5,484 | -0.01(-0.32%) |
Aug 03, 2022 | 3.550 | 3.730 | 3.500 | 3.650 | 8,369 | -0.00(-0.07%) |
Aug 02, 2022 | 3.650 | 3.683 | 3.450 | 3.652 | 7,012 | +0.17(+5.00%) |
Aug 01, 2022 | 3.350 | 3.675 | 3.350 | 3.478 | 15,614 | -0.17(-4.55%) |
Jul 29, 2022 | 3.650 | 3.688 | 3.542 | 3.644 | 5,931 | +0.02(+0.54%) |
Jul 28, 2022 | 3.717 | 3.717 | 3.550 | 3.625 | 21,751 | -0.04(-0.98%) |
Jul 27, 2022 | 3.550 | 3.700 | 3.550 | 3.661 | 3,909 | -0.08(-2.15%) |
Jul 26, 2022 | 3.749 | 3.749 | 3.550 | 3.741 | 1,720 | -0.01(-0.23%) |
Jul 25, 2022 | 3.849 | 3.849 | 3.675 | 3.750 | 12,484 | -0.01(-0.20%) |
Jul 22, 2022 | 3.800 | 3.800 | 3.587 | 3.757 | 10,987 | +0.06(+1.72%) |
Jul 21, 2022 | 3.550 | 3.694 | 3.550 | 3.694 | 23,592 | +0.07(+1.90%) |
Jul 20, 2022 | 3.756 | 3.850 | 3.500 | 3.625 | 13,560 | -0.13(-3.47%) |
Jul 19, 2022 | 3.885 | 4.030 | 3.750 | 3.756 | 12,380 | -0.13(-3.33%) |
Jul 18, 2022 | 3.550 | 3.900 | 3.541 | 3.885 | 35,933 | +0.26(+7.20%) |
Jul 15, 2022 | 3.664 | 3.664 | 3.600 | 3.624 | 3,203 | -0.00(-0.07%) |
Jul 14, 2022 | 3.668 | 3.682 | 3.550 | 3.627 | 2,060 | -0.04(-1.14%) |
Jul 13, 2022 | 3.700 | 3.700 | 3.550 | 3.668 | 3,282 | +0.02(+0.53%) |
Jul 12, 2022 | 3.750 | 3.749 | 3.500 | 3.649 | 11,417 | +0.14(+3.87%) |
Jul 11, 2022 | 3.550 | 3.602 | 3.500 | 3.513 | 15,268 | -0.23(-6.07%) |
Jul 08, 2022 | 3.500 | 3.750 | 3.500 | 3.740 | 6,196 | +0.08(+2.12%) |
Jul 07, 2022 | 3.400 | 3.700 | 3.400 | 3.663 | 11,302 | +0.19(+5.55%) |
Jul 06, 2022 | 3.400 | 3.489 | 3.400 | 3.470 | 813 | +0.05(+1.57%) |
Jul 05, 2022 | 3.300 | 3.550 | 3.300 | 3.417 | 10,698 | -0.03(-0.99%) |
Jul 01, 2022 | 3.340 | 3.700 | 3.340 | 3.450 | 8,442 | -0.00(-0.03%) |
Jun 30, 2022 | 3.500 | 3.550 | 3.250 | 3.451 | 10,721 | -0.05(-1.41%) |
Jun 29, 2022 | 3.750 | 3.750 | 3.500 | 3.501 | 26,085 | -0.25(-6.64%) |
Jun 28, 2022 | 3.900 | 3.984 | 3.663 | 3.750 | 13,096 | -0.07(-1.94%) |
Jun 27, 2022 | 3.833 | 3.935 | 3.735 | 3.824 | 13,837 | -0.11(-2.82%) |
Jun 24, 2022 | 3.650 | 4.050 | 3.650 | 3.935 | 18,404 | +0.15(+3.85%) |
Jun 23, 2022 | 3.971 | 3.981 | 3.731 | 3.789 | 15,117 | +0.04(+1.03%) |
Jun 22, 2022 | 3.850 | 3.900 | 3.738 | 3.751 | 6,212 | -0.15(-3.83%) |
Jun 21, 2022 | 3.750 | 3.950 | 3.663 | 3.900 | 16,327 | +0.13(+3.59%) |
Jun 17, 2022 | 3.636 | 3.844 | 3.636 | 3.765 | 12,245 | +0.13(+3.53%) |
Jun 16, 2022 | 3.596 | 3.750 | 3.487 | 3.636 | 12,573 | -0.16(-4.20%) |
Jun 15, 2022 | 3.650 | 3.894 | 3.555 | 3.796 | 10,594 | +0.12(+3.32%) |
Jun 14, 2022 | 3.550 | 3.845 | 3.550 | 3.674 | 21,059 | +0.12(+3.49%) |
Jun 13, 2022 | 3.749 | 3.749 | 3.449 | 3.550 | 2,521 | -0.15(-4.05%) |
Jun 10, 2022 | 3.650 | 3.805 | 3.570 | 3.700 | 6,136 | -0.15(-3.90%) |
Jun 09, 2022 | 3.800 | 3.900 | 3.633 | 3.850 | 22,939 | -0.05(-1.40%) |
Jun 08, 2022 | 3.584 | 3.905 | 3.503 | 3.905 | 18,777 | +0.34(+9.63%) |
Jun 07, 2022 | 3.600 | 3.600 | 3.502 | 3.562 | 4,003 | +0.12(+3.50%) |
Jun 06, 2022 | 3.600 | 3.611 | 2.992 | 3.441 | 67,997 | -0.11(-3.07%) |
Jun 03, 2022 | 3.450 | 3.600 | 3.450 | 3.550 | 1,775 | -0.08(-2.26%) |
Jun 02, 2022 | 3.400 | 3.697 | 3.400 | 3.632 | 6,604 | +0.08(+2.30%) |