Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.330 | 4.400 | 4.040 | 4.180 | 184,363 | -0.23(-5.22%) |
Aug 30, 2022 | 4.090 | 4.440 | 4.000 | 4.410 | 328,683 | +0.40(+9.98%) |
Aug 29, 2022 | 3.540 | 4.252 | 3.540 | 4.010 | 422,552 | +0.54(+15.56%) |
Aug 26, 2022 | 4.300 | 4.300 | 3.030 | 3.470 | 518,074 | -0.81(-18.93%) |
Aug 25, 2022 | 4.350 | 4.370 | 4.160 | 4.280 | 202,920 | +0.08(+1.90%) |
Aug 24, 2022 | 4.520 | 5.120 | 3.780 | 4.200 | 1,024,818 | -0.30(-6.67%) |
Aug 23, 2022 | 4.030 | 4.500 | 3.900 | 4.500 | 631,908 | +0.47(+11.66%) |
Aug 22, 2022 | 3.600 | 4.150 | 3.520 | 4.030 | 511,619 | +0.53(+15.14%) |
Aug 19, 2022 | 3.670 | 3.670 | 3.450 | 3.500 | 54,836 | -0.01(-0.28%) |
Aug 18, 2022 | 3.400 | 3.580 | 3.350 | 3.510 | 108,729 | +0.21(+6.36%) |
Aug 17, 2022 | 3.200 | 3.380 | 3.120 | 3.300 | 118,314 | +0.21(+6.80%) |
Aug 16, 2022 | 3.060 | 3.180 | 2.990 | 3.090 | 43,944 | +0.04(+1.31%) |
Aug 15, 2022 | 3.060 | 3.110 | 2.910 | 3.050 | 36,623 | -0.02(-0.65%) |
Aug 12, 2022 | 3.060 | 3.174 | 2.972 | 3.070 | 190,045 | +0.08(+2.54%) |
Aug 11, 2022 | 3.010 | 3.080 | 2.970 | 2.994 | 27,912 | +0.04(+1.49%) |
Aug 10, 2022 | 2.970 | 3.020 | 2.830 | 2.950 | 47,084 | -0.04(-1.28%) |
Aug 09, 2022 | 2.990 | 3.000 | 2.810 | 2.988 | 11,393 | +0.02(+0.61%) |
Aug 08, 2022 | 2.940 | 2.980 | 2.860 | 2.970 | 37,920 | +0.03(+1.02%) |
Aug 05, 2022 | 2.900 | 2.955 | 2.880 | 2.940 | 19,055 | +0.07(+2.44%) |
Aug 04, 2022 | 2.870 | 2.910 | 2.870 | 2.870 | 19,641 | +0.00(+0.00%) |
Aug 03, 2022 | 2.850 | 2.870 | 2.810 | 2.870 | 16,001 | +0.04(+1.41%) |
Aug 02, 2022 | 2.870 | 2.870 | 2.810 | 2.830 | 11,959 | +0.00(+0.00%) |
Aug 01, 2022 | 2.840 | 2.850 | 2.810 | 2.830 | 16,529 | +0.01(+0.35%) |
Jul 29, 2022 | 2.790 | 2.842 | 2.788 | 2.820 | 21,974 | -0.02(-0.71%) |
Jul 28, 2022 | 2.800 | 2.850 | 2.800 | 2.840 | 11,491 | -0.01(-0.34%) |
Jul 27, 2022 | 2.831 | 2.850 | 2.730 | 2.850 | 11,431 | +0.04(+1.35%) |
Jul 26, 2022 | 2.770 | 2.830 | 2.750 | 2.812 | 12,085 | -0.01(-0.29%) |
Jul 25, 2022 | 2.750 | 2.820 | 2.720 | 2.820 | 19,703 | +0.02(+0.71%) |
Jul 22, 2022 | 2.760 | 2.840 | 2.758 | 2.800 | 7,076 | +0.02(+0.72%) |
Jul 21, 2022 | 2.811 | 2.839 | 2.731 | 2.780 | 9,334 | -0.04(-1.42%) |
Jul 20, 2022 | 2.730 | 2.830 | 2.730 | 2.820 | 13,489 | +0.03(+1.08%) |
Jul 19, 2022 | 2.749 | 2.820 | 2.749 | 2.790 | 18,764 | +0.05(+1.82%) |
Jul 18, 2022 | 2.730 | 2.825 | 2.730 | 2.740 | 10,766 | +0.00(+0.00%) |
Jul 15, 2022 | 2.870 | 2.870 | 2.740 | 2.740 | 11,992 | -0.10(-3.52%) |
Jul 14, 2022 | 2.730 | 2.844 | 2.730 | 2.840 | 9,865 | +0.02(+0.71%) |
Jul 13, 2022 | 2.803 | 2.830 | 2.770 | 2.820 | 7,389 | -0.01(-0.35%) |
Jul 12, 2022 | 2.786 | 2.850 | 2.730 | 2.830 | 8,335 | +0.01(+0.35%) |
Jul 11, 2022 | 2.800 | 2.870 | 2.760 | 2.820 | 24,040 | +0.02(+0.65%) |
Jul 08, 2022 | 2.710 | 2.830 | 2.690 | 2.802 | 34,040 | +0.14(+5.33%) |
Jul 07, 2022 | 2.750 | 2.839 | 2.660 | 2.660 | 29,639 | -0.11(-3.97%) |
Jul 06, 2022 | 2.810 | 2.810 | 2.718 | 2.770 | 10,991 | +0.02(+0.73%) |
Jul 05, 2022 | 2.810 | 2.810 | 2.750 | 2.750 | 11,727 | -0.02(-0.72%) |
Jul 01, 2022 | 2.740 | 2.840 | 2.740 | 2.770 | 20,784 | +0.07(+2.59%) |
Jun 30, 2022 | 2.780 | 2.780 | 2.700 | 2.700 | 13,333 | -0.03(-1.10%) |
Jun 29, 2022 | 2.705 | 2.810 | 2.705 | 2.730 | 9,775 | -0.11(-3.87%) |
Jun 28, 2022 | 2.840 | 2.840 | 2.770 | 2.840 | 19,105 | +0.00(+0.00%) |
Jun 27, 2022 | 2.760 | 2.850 | 2.711 | 2.840 | 19,824 | +0.09(+3.27%) |
Jun 24, 2022 | 2.680 | 2.800 | 2.680 | 2.750 | 42,902 | +0.05(+1.85%) |
Jun 23, 2022 | 2.750 | 2.820 | 2.657 | 2.700 | 37,338 | +0.02(+0.75%) |
Jun 22, 2022 | 2.620 | 2.750 | 2.610 | 2.680 | 13,925 | -0.03(-1.11%) |
Jun 21, 2022 | 2.670 | 2.750 | 2.610 | 2.710 | 33,573 | +0.03(+1.12%) |
Jun 17, 2022 | 2.680 | 2.750 | 2.680 | 2.680 | 39,411 | -0.09(-3.25%) |
Jun 16, 2022 | 2.730 | 2.830 | 2.710 | 2.770 | 22,734 | +0.02(+0.73%) |
Jun 15, 2022 | 2.750 | 2.862 | 2.750 | 2.750 | 56,180 | -0.04(-1.43%) |
Jun 14, 2022 | 2.870 | 2.877 | 2.740 | 2.790 | 17,336 | -0.04(-1.41%) |
Jun 13, 2022 | 2.870 | 2.889 | 2.752 | 2.830 | 15,402 | -0.07(-2.41%) |
Jun 10, 2022 | 2.900 | 2.930 | 2.860 | 2.900 | 21,826 | -0.04(-1.36%) |
Jun 09, 2022 | 2.920 | 2.950 | 2.860 | 2.940 | 21,267 | -0.01(-0.34%) |
Jun 08, 2022 | 2.910 | 2.950 | 2.875 | 2.950 | 22,708 | +0.03(+1.03%) |
Jun 07, 2022 | 2.900 | 2.940 | 2.852 | 2.920 | 24,507 | +0.02(+0.69%) |
Jun 06, 2022 | 2.920 | 2.940 | 2.875 | 2.900 | 21,998 | -0.01(-0.34%) |
Jun 03, 2022 | 2.870 | 2.940 | 2.800 | 2.910 | 14,494 | +0.01(+0.34%) |
Jun 02, 2022 | 2.840 | 2.940 | 2.810 | 2.900 | 24,678 | -0.01(-0.34%) |