Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.640 | 3.685 | 3.610 | 3.620 | 62,039 | -0.02(-0.55%) |
Aug 30, 2022 | 3.590 | 3.790 | 3.590 | 3.640 | 133,781 | +0.00(+0.00%) |
Aug 29, 2022 | 3.820 | 3.889 | 3.600 | 3.640 | 111,931 | -0.26(-6.67%) |
Aug 26, 2022 | 3.910 | 4.000 | 3.840 | 3.900 | 190,444 | -0.06(-1.52%) |
Aug 25, 2022 | 4.120 | 4.180 | 3.890 | 3.960 | 193,320 | -0.19(-4.58%) |
Aug 24, 2022 | 4.140 | 4.180 | 4.000 | 4.150 | 172,393 | +0.01(+0.24%) |
Aug 23, 2022 | 4.080 | 4.290 | 3.800 | 4.140 | 922,530 | +0.11(+2.73%) |
Aug 22, 2022 | 3.940 | 4.080 | 3.830 | 4.030 | 222,502 | +0.25(+6.61%) |
Aug 19, 2022 | 3.740 | 3.980 | 3.580 | 3.780 | 132,838 | +0.01(+0.40%) |
Aug 18, 2022 | 3.960 | 4.100 | 3.700 | 3.765 | 247,592 | -0.08(-2.21%) |
Aug 17, 2022 | 3.470 | 3.990 | 3.440 | 3.850 | 552,545 | +0.41(+11.92%) |
Aug 16, 2022 | 3.520 | 3.540 | 3.260 | 3.440 | 150,060 | -0.01(-0.29%) |
Aug 15, 2022 | 4.100 | 4.700 | 3.150 | 3.450 | 1,830,139 | -0.05(-1.43%) |
Aug 12, 2022 | 2.960 | 3.540 | 2.957 | 3.500 | 367,856 | +0.55(+18.64%) |
Aug 11, 2022 | 2.900 | 3.000 | 2.880 | 2.950 | 103,813 | +0.04(+1.37%) |
Aug 10, 2022 | 2.930 | 2.998 | 2.900 | 2.910 | 21,996 | -0.02(-0.68%) |
Aug 09, 2022 | 2.980 | 3.010 | 2.830 | 2.930 | 68,135 | -0.09(-2.98%) |
Aug 08, 2022 | 2.960 | 3.020 | 2.960 | 3.020 | 47,252 | +0.05(+1.68%) |
Aug 05, 2022 | 2.800 | 2.990 | 2.800 | 2.970 | 77,592 | +0.16(+5.69%) |
Aug 04, 2022 | 2.650 | 2.900 | 2.650 | 2.810 | 99,240 | +0.19(+7.25%) |
Aug 03, 2022 | 2.680 | 2.940 | 2.620 | 2.620 | 145,191 | -0.07(-2.60%) |
Aug 02, 2022 | 2.690 | 2.780 | 2.630 | 2.690 | 64,362 | -0.03(-1.10%) |
Aug 01, 2022 | 2.580 | 2.785 | 2.580 | 2.720 | 54,814 | +0.16(+6.25%) |
Jul 29, 2022 | 2.550 | 2.580 | 2.520 | 2.560 | 97,182 | +0.01(+0.39%) |
Jul 28, 2022 | 2.600 | 2.634 | 2.550 | 2.550 | 22,573 | -0.05(-1.92%) |
Jul 27, 2022 | 2.550 | 2.640 | 2.550 | 2.600 | 26,479 | +0.05(+1.96%) |
Jul 26, 2022 | 2.550 | 2.630 | 2.550 | 2.550 | 44,997 | -0.03(-1.16%) |
Jul 25, 2022 | 2.670 | 2.690 | 2.550 | 2.580 | 39,647 | -0.05(-1.90%) |
Jul 22, 2022 | 2.660 | 2.700 | 2.580 | 2.630 | 37,203 | -0.03(-1.13%) |
Jul 21, 2022 | 2.670 | 2.770 | 2.650 | 2.660 | 40,784 | -0.04(-1.48%) |
Jul 20, 2022 | 2.780 | 2.780 | 2.680 | 2.700 | 20,286 | +0.01(+0.37%) |
Jul 19, 2022 | 2.680 | 2.750 | 2.620 | 2.690 | 94,749 | +0.05(+1.89%) |
Jul 18, 2022 | 2.780 | 2.780 | 2.620 | 2.640 | 47,088 | +0.00(+0.00%) |
Jul 15, 2022 | 2.620 | 2.703 | 2.620 | 2.640 | 17,263 | -0.01(-0.38%) |
Jul 14, 2022 | 2.700 | 2.780 | 2.560 | 2.650 | 79,001 | -0.07(-2.57%) |
Jul 13, 2022 | 2.620 | 2.800 | 2.620 | 2.720 | 58,672 | +0.09(+3.42%) |
Jul 12, 2022 | 2.770 | 2.800 | 2.600 | 2.630 | 134,435 | -0.16(-5.73%) |
Jul 11, 2022 | 2.770 | 2.850 | 2.770 | 2.790 | 30,119 | -0.02(-0.71%) |
Jul 08, 2022 | 2.730 | 2.810 | 2.730 | 2.810 | 38,068 | +0.06(+2.18%) |
Jul 07, 2022 | 2.750 | 2.750 | 2.650 | 2.750 | 68,589 | +0.09(+3.38%) |
Jul 06, 2022 | 2.790 | 2.790 | 2.650 | 2.660 | 54,384 | -0.04(-1.48%) |
Jul 05, 2022 | 2.720 | 2.770 | 2.690 | 2.700 | 47,208 | -0.05(-1.82%) |
Jul 01, 2022 | 2.770 | 2.770 | 2.660 | 2.750 | 25,417 | -0.01(-0.36%) |
Jun 30, 2022 | 2.740 | 2.791 | 2.650 | 2.760 | 74,522 | -0.02(-0.72%) |
Jun 29, 2022 | 2.780 | 2.820 | 2.690 | 2.780 | 44,004 | -0.02(-0.71%) |
Jun 28, 2022 | 2.740 | 2.820 | 2.690 | 2.800 | 50,216 | +0.03(+1.08%) |
Jun 27, 2022 | 2.810 | 2.830 | 2.715 | 2.770 | 51,040 | +0.05(+1.84%) |
Jun 24, 2022 | 2.900 | 2.980 | 2.710 | 2.720 | 117,699 | -0.18(-6.21%) |
Jun 23, 2022 | 2.880 | 2.930 | 2.800 | 2.900 | 50,078 | +0.01(+0.35%) |
Jun 22, 2022 | 2.890 | 2.940 | 2.850 | 2.890 | 29,968 | -0.04(-1.37%) |
Jun 21, 2022 | 2.860 | 2.950 | 2.780 | 2.930 | 42,793 | +0.04(+1.38%) |
Jun 17, 2022 | 2.770 | 2.930 | 2.770 | 2.890 | 39,768 | +0.13(+4.71%) |
Jun 16, 2022 | 2.830 | 2.850 | 2.700 | 2.760 | 94,632 | -0.09(-3.16%) |
Jun 15, 2022 | 2.850 | 2.930 | 2.820 | 2.850 | 44,360 | +0.01(+0.35%) |
Jun 14, 2022 | 2.880 | 2.927 | 2.840 | 2.840 | 41,080 | -0.05(-1.73%) |
Jun 13, 2022 | 2.850 | 3.000 | 2.850 | 2.890 | 105,183 | -0.07(-2.36%) |
Jun 10, 2022 | 2.920 | 3.000 | 2.868 | 2.960 | 30,757 | +0.02(+0.68%) |
Jun 09, 2022 | 2.950 | 3.030 | 2.920 | 2.940 | 32,781 | -0.05(-1.67%) |
Jun 08, 2022 | 2.960 | 3.030 | 2.890 | 2.990 | 48,949 | +0.02(+0.67%) |
Jun 07, 2022 | 2.970 | 3.030 | 2.960 | 2.970 | 45,063 | -0.05(-1.66%) |
Jun 06, 2022 | 3.020 | 3.050 | 2.977 | 3.020 | 22,971 | +0.00(+0.00%) |
Jun 03, 2022 | 2.910 | 3.050 | 2.910 | 3.020 | 77,966 | +0.10(+3.42%) |
Jun 02, 2022 | 2.940 | 2.970 | 2.910 | 2.920 | 46,882 | -0.05(-1.68%) |