Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.900 | 3.900 | 3.690 | 3.750 | 79,647 | +0.04(+1.08%) |
Aug 30, 2022 | 4.100 | 4.115 | 3.655 | 3.710 | 127,753 | -0.35(-8.62%) |
Aug 29, 2022 | 3.920 | 4.100 | 3.880 | 4.060 | 156,705 | +0.31(+8.27%) |
Aug 26, 2022 | 3.820 | 3.910 | 3.700 | 3.750 | 191,849 | -0.10(-2.60%) |
Aug 25, 2022 | 3.900 | 4.140 | 3.830 | 3.850 | 76,789 | -0.01(-0.26%) |
Aug 24, 2022 | 3.780 | 3.990 | 3.730 | 3.860 | 207,456 | +0.35(+9.97%) |
Aug 23, 2022 | 3.460 | 3.540 | 3.460 | 3.510 | 63,846 | +0.01(+0.29%) |
Aug 22, 2022 | 3.420 | 3.538 | 3.239 | 3.500 | 80,861 | +0.00(+0.00%) |
Aug 19, 2022 | 3.220 | 3.510 | 2.860 | 3.500 | 383,434 | +0.25(+7.69%) |
Aug 18, 2022 | 3.052 | 3.280 | 3.052 | 3.250 | 103,808 | +0.00(+0.00%) |
Aug 17, 2022 | 3.150 | 3.360 | 3.000 | 3.250 | 152,850 | +0.01(+0.31%) |
Aug 16, 2022 | 3.950 | 3.950 | 2.732 | 3.240 | 1,368,528 | -0.78(-19.40%) |
Aug 15, 2022 | 3.310 | 4.150 | 3.230 | 4.020 | 418,834 | +0.54(+15.52%) |
Aug 12, 2022 | 3.610 | 3.800 | 3.240 | 3.480 | 340,009 | -0.42(-10.77%) |
Aug 11, 2022 | 2.900 | 4.730 | 2.890 | 3.900 | 5,144,272 | +0.89(+29.57%) |
Aug 10, 2022 | 2.540 | 3.017 | 2.485 | 3.010 | 332,547 | +0.51(+20.40%) |
Aug 09, 2022 | 2.550 | 2.590 | 2.489 | 2.500 | 103,412 | -0.01(-0.40%) |
Aug 08, 2022 | 2.500 | 2.600 | 2.500 | 2.510 | 113,073 | +0.01(+0.40%) |
Aug 05, 2022 | 2.480 | 2.550 | 2.300 | 2.500 | 183,799 | +0.03(+1.21%) |
Aug 04, 2022 | 2.700 | 2.750 | 2.450 | 2.470 | 620,647 | +0.06(+2.49%) |
Aug 03, 2022 | 2.390 | 2.540 | 2.240 | 2.410 | 673,963 | +0.05(+2.12%) |
Aug 02, 2022 | 2.420 | 2.490 | 2.360 | 2.360 | 71,740 | -0.05(-2.07%) |
Aug 01, 2022 | 2.470 | 2.535 | 2.410 | 2.410 | 45,027 | -0.06(-2.43%) |
Jul 29, 2022 | 2.470 | 2.550 | 2.470 | 2.470 | 24,726 | -0.03(-1.20%) |
Jul 28, 2022 | 2.500 | 2.540 | 2.480 | 2.500 | 30,461 | +0.00(+0.00%) |
Jul 27, 2022 | 2.480 | 2.540 | 2.480 | 2.500 | 52,674 | +0.02(+0.81%) |
Jul 26, 2022 | 2.620 | 2.660 | 2.470 | 2.480 | 79,996 | -0.21(-7.81%) |
Jul 25, 2022 | 2.740 | 2.740 | 2.680 | 2.690 | 20,278 | -0.04(-1.47%) |
Jul 22, 2022 | 2.760 | 2.845 | 2.680 | 2.730 | 48,757 | -0.03(-1.09%) |
Jul 21, 2022 | 2.750 | 2.800 | 2.700 | 2.760 | 35,130 | -0.02(-0.72%) |
Jul 20, 2022 | 2.750 | 3.000 | 2.750 | 2.780 | 142,154 | +0.05(+1.83%) |
Jul 19, 2022 | 2.750 | 2.795 | 2.710 | 2.730 | 72,831 | +0.04(+1.49%) |
Jul 18, 2022 | 2.750 | 2.779 | 2.690 | 2.690 | 13,193 | -0.04(-1.47%) |
Jul 15, 2022 | 2.730 | 2.770 | 2.660 | 2.730 | 18,783 | +0.02(+0.74%) |
Jul 14, 2022 | 2.660 | 2.750 | 2.620 | 2.710 | 16,743 | -0.03(-1.06%) |
Jul 13, 2022 | 2.660 | 2.840 | 2.660 | 2.739 | 44,745 | +0.04(+1.45%) |
Jul 12, 2022 | 2.750 | 2.790 | 2.660 | 2.700 | 46,215 | -0.02(-0.74%) |
Jul 11, 2022 | 2.930 | 2.930 | 2.710 | 2.720 | 38,301 | -0.22(-7.48%) |
Jul 08, 2022 | 2.910 | 3.018 | 2.890 | 2.940 | 127,504 | +0.08(+2.80%) |
Jul 07, 2022 | 2.690 | 2.950 | 2.600 | 2.860 | 185,251 | +0.15(+5.54%) |
Jul 06, 2022 | 2.800 | 3.000 | 2.690 | 2.710 | 41,543 | -0.07(-2.52%) |
Jul 05, 2022 | 2.700 | 2.860 | 2.700 | 2.780 | 46,000 | -0.11(-3.81%) |
Jul 01, 2022 | 3.070 | 3.070 | 2.880 | 2.890 | 14,165 | +0.03(+1.05%) |
Jun 30, 2022 | 2.780 | 2.860 | 2.691 | 2.860 | 17,836 | +0.01(+0.35%) |
Jun 29, 2022 | 2.930 | 2.950 | 2.840 | 2.850 | 31,125 | -0.08(-2.73%) |
Jun 28, 2022 | 3.050 | 3.150 | 2.910 | 2.930 | 38,404 | -0.10(-3.30%) |
Jun 27, 2022 | 2.950 | 3.090 | 2.950 | 3.030 | 25,958 | +0.07(+2.36%) |
Jun 24, 2022 | 3.100 | 3.166 | 2.950 | 2.960 | 120,772 | -0.13(-4.21%) |
Jun 23, 2022 | 3.070 | 3.297 | 3.060 | 3.090 | 48,193 | -0.01(-0.32%) |
Jun 22, 2022 | 3.240 | 3.300 | 3.060 | 3.100 | 109,244 | -0.18(-5.49%) |
Jun 21, 2022 | 3.310 | 3.392 | 3.200 | 3.280 | 92,342 | +0.30(+10.07%) |
Jun 17, 2022 | 2.930 | 3.064 | 2.880 | 2.980 | 202,352 | +0.04(+1.36%) |
Jun 16, 2022 | 3.030 | 3.040 | 2.870 | 2.940 | 108,017 | -0.16(-5.16%) |
Jun 15, 2022 | 3.080 | 3.240 | 3.000 | 3.100 | 88,699 | +0.04(+1.31%) |
Jun 14, 2022 | 3.000 | 3.130 | 2.975 | 3.060 | 29,512 | +0.05(+1.66%) |
Jun 13, 2022 | 2.970 | 3.070 | 2.865 | 3.010 | 83,293 | -0.06(-1.95%) |
Jun 10, 2022 | 3.220 | 3.220 | 3.062 | 3.070 | 68,347 | -0.19(-5.83%) |
Jun 09, 2022 | 3.220 | 3.340 | 3.220 | 3.260 | 32,513 | +0.02(+0.62%) |
Jun 08, 2022 | 3.350 | 3.390 | 3.220 | 3.240 | 82,334 | -0.12(-3.57%) |
Jun 07, 2022 | 3.470 | 3.470 | 3.220 | 3.360 | 133,796 | +0.08(+2.44%) |
Jun 06, 2022 | 3.330 | 3.450 | 3.190 | 3.280 | 84,798 | +0.00(+0.00%) |
Jun 03, 2022 | 3.450 | 3.580 | 3.260 | 3.280 | 190,685 | -0.43(-11.59%) |
Jun 02, 2022 | 3.150 | 4.100 | 3.060 | 3.710 | 529,257 | -0.35(-8.69%) |