Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.210 | 3.320 | 3.180 | 3.180 | 346,632 | -0.01(-0.31%) |
Aug 30, 2022 | 3.320 | 3.360 | 3.185 | 3.190 | 343,497 | -0.12(-3.63%) |
Aug 29, 2022 | 3.330 | 3.430 | 3.270 | 3.310 | 333,407 | -0.02(-0.60%) |
Aug 26, 2022 | 3.570 | 3.570 | 3.320 | 3.330 | 292,915 | -0.21(-5.93%) |
Aug 25, 2022 | 3.610 | 3.695 | 3.540 | 3.540 | 394,058 | -0.10(-2.75%) |
Aug 24, 2022 | 3.610 | 3.690 | 3.550 | 3.640 | 312,512 | +0.05(+1.39%) |
Aug 23, 2022 | 3.520 | 3.650 | 3.500 | 3.590 | 382,266 | +0.06(+1.70%) |
Aug 22, 2022 | 3.530 | 3.670 | 3.520 | 3.530 | 360,265 | -0.03(-0.84%) |
Aug 19, 2022 | 3.640 | 3.705 | 3.550 | 3.560 | 519,070 | -0.09(-2.47%) |
Aug 18, 2022 | 3.700 | 3.711 | 3.540 | 3.650 | 493,965 | -0.08(-2.14%) |
Aug 17, 2022 | 3.720 | 3.840 | 3.660 | 3.730 | 327,408 | -0.04(-1.06%) |
Aug 16, 2022 | 3.900 | 3.900 | 3.715 | 3.770 | 404,330 | -0.12(-3.08%) |
Aug 15, 2022 | 3.760 | 3.890 | 3.735 | 3.890 | 381,717 | +0.13(+3.46%) |
Aug 12, 2022 | 3.580 | 3.770 | 3.580 | 3.760 | 505,956 | +0.18(+5.03%) |
Aug 11, 2022 | 3.610 | 3.715 | 3.530 | 3.580 | 334,810 | -0.03(-0.83%) |
Aug 10, 2022 | 3.500 | 3.660 | 3.390 | 3.610 | 492,608 | +0.20(+5.87%) |
Aug 09, 2022 | 3.540 | 3.550 | 3.385 | 3.410 | 348,683 | -0.16(-4.48%) |
Aug 08, 2022 | 3.470 | 3.590 | 3.410 | 3.570 | 613,387 | +0.14(+4.08%) |
Aug 05, 2022 | 3.180 | 3.450 | 3.070 | 3.430 | 797,879 | +0.25(+7.86%) |
Aug 04, 2022 | 2.860 | 3.195 | 2.860 | 3.180 | 1,012,301 | +0.33(+11.58%) |
Aug 03, 2022 | 3.100 | 3.500 | 2.775 | 2.850 | 2,518,609 | -0.26(-8.36%) |
Aug 02, 2022 | 2.870 | 3.120 | 2.830 | 3.110 | 780,280 | +0.24(+8.36%) |
Aug 01, 2022 | 2.980 | 3.000 | 2.870 | 2.870 | 524,442 | -0.14(-4.65%) |
Jul 29, 2022 | 3.140 | 3.150 | 2.920 | 3.010 | 1,104,139 | -0.18(-5.64%) |
Jul 28, 2022 | 3.140 | 3.260 | 3.000 | 3.190 | 844,997 | +0.01(+0.31%) |
Jul 27, 2022 | 3.300 | 3.340 | 3.180 | 3.180 | 1,465,883 | -0.08(-2.45%) |
Jul 26, 2022 | 3.290 | 3.345 | 3.220 | 3.260 | 810,888 | -0.03(-0.91%) |
Jul 25, 2022 | 3.450 | 3.450 | 3.250 | 3.290 | 640,073 | -0.09(-2.66%) |
Jul 22, 2022 | 3.500 | 3.500 | 3.330 | 3.380 | 840,623 | -0.17(-4.79%) |
Jul 21, 2022 | 3.560 | 3.690 | 3.510 | 3.550 | 524,584 | +0.01(+0.28%) |
Jul 20, 2022 | 3.530 | 3.700 | 3.430 | 3.540 | 1,692,524 | +0.02(+0.57%) |
Jul 19, 2022 | 3.450 | 3.615 | 3.335 | 3.520 | 2,196,850 | +0.04(+1.15%) |
Jul 18, 2022 | 3.700 | 3.760 | 3.475 | 3.480 | 843,790 | -0.22(-5.95%) |
Jul 15, 2022 | 3.630 | 3.775 | 3.515 | 3.700 | 824,924 | +0.11(+3.06%) |
Jul 14, 2022 | 3.590 | 3.640 | 3.500 | 3.590 | 1,510,751 | -0.02(-0.55%) |
Jul 13, 2022 | 3.430 | 3.630 | 3.380 | 3.610 | 698,630 | +0.08(+2.27%) |
Jul 12, 2022 | 3.540 | 3.650 | 3.360 | 3.530 | 1,215,666 | +0.01(+0.28%) |
Jul 11, 2022 | 3.370 | 3.535 | 3.250 | 3.520 | 1,402,569 | +0.11(+3.23%) |
Jul 08, 2022 | 3.460 | 3.660 | 3.355 | 3.410 | 1,373,181 | -0.11(-3.12%) |
Jul 07, 2022 | 3.090 | 3.620 | 3.070 | 3.520 | 2,087,408 | +0.43(+13.92%) |
Jul 06, 2022 | 2.980 | 3.245 | 2.960 | 3.090 | 1,334,085 | +0.09(+3.00%) |
Jul 05, 2022 | 2.790 | 3.040 | 2.775 | 3.000 | 793,676 | +0.18(+6.38%) |
Jul 01, 2022 | 2.880 | 2.940 | 2.720 | 2.820 | 746,527 | -0.07(-2.42%) |
Jun 30, 2022 | 2.740 | 2.890 | 2.650 | 2.890 | 661,872 | +0.12(+4.33%) |
Jun 29, 2022 | 2.690 | 2.790 | 2.585 | 2.770 | 760,066 | +0.06(+2.21%) |
Jun 28, 2022 | 2.790 | 2.820 | 2.670 | 2.710 | 678,911 | -0.09(-3.21%) |
Jun 27, 2022 | 2.880 | 2.965 | 2.730 | 2.800 | 1,044,627 | -0.08(-2.78%) |
Jun 24, 2022 | 2.880 | 2.940 | 2.720 | 2.880 | 9,738,252 | +0.05(+1.77%) |
Jun 23, 2022 | 2.570 | 2.860 | 2.560 | 2.830 | 1,359,829 | +0.25(+9.69%) |
Jun 22, 2022 | 2.410 | 2.620 | 2.390 | 2.580 | 1,070,867 | +0.11(+4.45%) |
Jun 21, 2022 | 2.370 | 2.500 | 2.325 | 2.470 | 918,483 | +0.22(+9.78%) |
Jun 17, 2022 | 2.110 | 2.330 | 2.110 | 2.250 | 1,387,739 | +0.14(+6.64%) |
Jun 16, 2022 | 2.150 | 2.150 | 2.020 | 2.110 | 947,512 | -0.06(-2.76%) |
Jun 15, 2022 | 2.280 | 2.325 | 2.130 | 2.170 | 1,376,712 | -0.10(-4.41%) |
Jun 14, 2022 | 2.150 | 2.280 | 2.080 | 2.270 | 1,290,585 | +0.15(+7.08%) |
Jun 13, 2022 | 2.130 | 2.170 | 2.020 | 2.120 | 977,929 | -0.11(-4.93%) |
Jun 10, 2022 | 2.220 | 2.270 | 2.150 | 2.230 | 1,048,119 | -0.02(-0.89%) |
Jun 09, 2022 | 2.320 | 2.320 | 2.210 | 2.250 | 1,185,101 | -0.05(-2.17%) |
Jun 08, 2022 | 2.510 | 2.530 | 2.300 | 2.300 | 1,141,867 | -0.21(-8.37%) |
Jun 07, 2022 | 2.200 | 2.555 | 2.200 | 2.510 | 1,139,248 | +0.29(+13.06%) |
Jun 06, 2022 | 2.350 | 2.370 | 2.210 | 2.220 | 778,779 | -0.12(-5.13%) |
Jun 03, 2022 | 2.220 | 2.340 | 2.210 | 2.340 | 592,699 | +0.11(+4.93%) |
Jun 02, 2022 | 2.150 | 2.270 | 2.100 | 2.230 | 654,381 | +0.10(+4.69%) |