Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.572 | 2.641 | 2.445 | 2.553 | 14,098,596 | -0.11(-4.04%) |
Aug 30, 2022 | 2.925 | 2.934 | 2.631 | 2.660 | 9,108,819 | -0.31(-10.53%) |
Aug 29, 2022 | 3.032 | 3.091 | 2.973 | 2.973 | 3,498,354 | -0.12(-3.80%) |
Aug 26, 2022 | 3.218 | 3.272 | 3.052 | 3.091 | 3,558,617 | -0.13(-3.95%) |
Aug 25, 2022 | 3.228 | 3.238 | 3.164 | 3.218 | 2,921,140 | +0.01(+0.30%) |
Aug 24, 2022 | 3.130 | 3.218 | 3.101 | 3.208 | 3,913,249 | +0.03(+0.92%) |
Aug 23, 2022 | 3.159 | 3.276 | 3.145 | 3.179 | 3,948,806 | +0.02(+0.62%) |
Aug 22, 2022 | 3.101 | 3.164 | 3.081 | 3.159 | 3,050,045 | +0.03(+0.94%) |
Aug 19, 2022 | 3.198 | 3.198 | 3.110 | 3.130 | 3,103,905 | -0.14(-4.19%) |
Aug 18, 2022 | 3.247 | 3.277 | 3.208 | 3.267 | 2,230,540 | +0.04(+1.21%) |
Aug 17, 2022 | 3.345 | 3.355 | 3.189 | 3.228 | 3,619,063 | -0.17(-4.90%) |
Aug 16, 2022 | 3.355 | 3.394 | 3.316 | 3.394 | 2,231,192 | -0.02(-0.57%) |
Aug 15, 2022 | 3.365 | 3.423 | 3.345 | 3.414 | 1,796,477 | -0.01(-0.29%) |
Aug 12, 2022 | 3.404 | 3.472 | 3.365 | 3.423 | 1,951,376 | +0.06(+1.74%) |
Aug 11, 2022 | 3.453 | 3.502 | 3.345 | 3.365 | 2,859,155 | -0.08(-2.27%) |
Aug 10, 2022 | 3.521 | 3.529 | 3.394 | 3.443 | 3,210,923 | +0.04(+1.15%) |
Aug 09, 2022 | 3.482 | 3.521 | 3.345 | 3.404 | 3,023,825 | -0.07(-1.97%) |
Aug 08, 2022 | 3.414 | 3.521 | 3.414 | 3.472 | 3,415,141 | +0.12(+3.50%) |
Aug 05, 2022 | 3.130 | 3.355 | 3.120 | 3.355 | 4,429,489 | +0.17(+5.21%) |
Aug 04, 2022 | 3.052 | 3.228 | 3.036 | 3.189 | 6,299,579 | +0.11(+3.49%) |
Aug 03, 2022 | 3.140 | 3.149 | 3.052 | 3.081 | 4,289,633 | -0.09(-2.78%) |
Aug 02, 2022 | 3.198 | 3.345 | 3.149 | 3.169 | 5,657,161 | -0.03(-0.92%) |
Aug 01, 2022 | 3.189 | 3.228 | 3.130 | 3.198 | 2,539,077 | +0.00(+0.00%) |
Jul 29, 2022 | 3.189 | 3.218 | 3.091 | 3.198 | 2,942,550 | +0.03(+0.93%) |
Jul 28, 2022 | 3.228 | 3.267 | 3.120 | 3.169 | 5,468,801 | +0.04(+1.25%) |
Jul 27, 2022 | 3.042 | 3.149 | 2.978 | 3.130 | 4,212,940 | +0.11(+3.56%) |
Jul 26, 2022 | 2.934 | 3.022 | 2.920 | 3.022 | 3,263,885 | +0.12(+4.04%) |
Jul 25, 2022 | 3.081 | 3.081 | 2.905 | 2.905 | 5,484,298 | -0.14(-4.50%) |
Jul 22, 2022 | 3.120 | 3.237 | 3.032 | 3.042 | 3,755,590 | +0.00(+0.00%) |
Jul 21, 2022 | 2.925 | 3.042 | 2.895 | 3.042 | 5,166,237 | +0.12(+4.01%) |
Jul 20, 2022 | 2.964 | 3.003 | 2.905 | 2.925 | 4,976,705 | -0.07(-2.29%) |
Jul 19, 2022 | 2.983 | 3.052 | 2.944 | 2.993 | 3,123,893 | +0.04(+1.32%) |
Jul 18, 2022 | 2.993 | 3.042 | 2.954 | 2.954 | 4,955,574 | -0.01(-0.33%) |
Jul 15, 2022 | 2.983 | 2.983 | 2.915 | 2.964 | 4,575,357 | -0.02(-0.66%) |
Jul 14, 2022 | 2.983 | 3.003 | 2.856 | 2.983 | 6,558,321 | -0.20(-6.15%) |
Jul 13, 2022 | 2.983 | 3.218 | 2.973 | 3.179 | 5,158,850 | +0.17(+5.52%) |
Jul 12, 2022 | 3.120 | 3.154 | 2.993 | 3.013 | 4,041,186 | -0.14(-4.35%) |
Jul 11, 2022 | 3.169 | 3.257 | 3.140 | 3.149 | 2,745,440 | -0.07(-2.13%) |
Jul 08, 2022 | 3.228 | 3.306 | 3.169 | 3.218 | 4,515,009 | +0.04(+1.23%) |
Jul 07, 2022 | 3.208 | 3.272 | 3.159 | 3.179 | 5,578,663 | +0.01(+0.31%) |
Jul 06, 2022 | 3.110 | 3.203 | 3.071 | 3.169 | 5,576,553 | +0.06(+1.89%) |
Jul 05, 2022 | 3.101 | 3.140 | 3.017 | 3.110 | 7,457,532 | -0.07(-2.15%) |
Jul 01, 2022 | 3.032 | 3.189 | 2.973 | 3.179 | 4,557,528 | +0.12(+3.83%) |
Jun 30, 2022 | 3.179 | 3.189 | 3.052 | 3.061 | 3,879,548 | -0.11(-3.40%) |
Jun 29, 2022 | 3.286 | 3.326 | 3.130 | 3.169 | 3,653,079 | -0.05(-1.52%) |
Jun 28, 2022 | 3.326 | 3.345 | 3.189 | 3.218 | 3,503,728 | -0.12(-3.52%) |
Jun 27, 2022 | 3.237 | 3.370 | 3.208 | 3.335 | 5,158,730 | +0.13(+3.96%) |
Jun 24, 2022 | 3.110 | 3.247 | 3.066 | 3.208 | 4,135,614 | +0.10(+3.14%) |
Jun 23, 2022 | 3.169 | 3.238 | 3.032 | 3.110 | 4,823,498 | -0.08(-2.45%) |
Jun 22, 2022 | 3.247 | 3.370 | 3.189 | 3.189 | 4,805,030 | -0.18(-5.23%) |
Jun 21, 2022 | 3.267 | 3.365 | 3.237 | 3.365 | 7,118,857 | +0.08(+2.38%) |
Jun 17, 2022 | 3.189 | 3.304 | 3.140 | 3.286 | 13,250,966 | +0.04(+1.20%) |
Jun 16, 2022 | 3.071 | 3.264 | 3.037 | 3.247 | 11,649,064 | +0.14(+4.40%) |
Jun 15, 2022 | 3.179 | 3.228 | 2.993 | 3.110 | 8,903,228 | +0.11(+3.58%) |
Jun 14, 2022 | 3.120 | 3.120 | 2.964 | 3.003 | 4,308,966 | -0.07(-2.23%) |
Jun 13, 2022 | 3.257 | 3.286 | 3.061 | 3.071 | 6,815,098 | -0.37(-10.80%) |
Jun 10, 2022 | 3.081 | 3.453 | 3.081 | 3.443 | 9,552,304 | +0.31(+10.00%) |
Jun 09, 2022 | 3.208 | 3.208 | 3.110 | 3.130 | 3,708,168 | -0.13(-3.90%) |
Jun 08, 2022 | 3.228 | 3.296 | 3.179 | 3.257 | 6,888,719 | -0.05(-1.48%) |
Jun 07, 2022 | 3.326 | 3.365 | 3.247 | 3.306 | 5,747,118 | -0.09(-2.59%) |
Jun 06, 2022 | 3.492 | 3.502 | 3.335 | 3.394 | 3,641,292 | -0.10(-2.80%) |
Jun 03, 2022 | 3.531 | 3.560 | 3.446 | 3.492 | 4,217,277 | -0.10(-2.72%) |
Jun 02, 2022 | 3.384 | 3.629 | 3.374 | 3.590 | 6,970,899 | +0.31(+9.55%) |