Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.706 | 3.842 | 3.682 | 3.743 | 662,214 | -0.05(-1.30%) |
Aug 30, 2022 | 4.065 | 4.065 | 3.651 | 3.793 | 842,918 | -0.25(-6.12%) |
Aug 29, 2022 | 3.885 | 4.194 | 3.885 | 4.040 | 448,989 | +0.11(+2.67%) |
Aug 26, 2022 | 3.935 | 4.077 | 3.904 | 3.935 | 420,961 | -0.03(-0.78%) |
Aug 25, 2022 | 4.324 | 4.324 | 3.941 | 3.966 | 700,203 | -0.21(-5.03%) |
Aug 24, 2022 | 4.077 | 4.317 | 4.077 | 4.176 | 1,156,084 | +0.09(+2.27%) |
Aug 23, 2022 | 3.898 | 4.151 | 3.885 | 4.083 | 1,064,803 | +0.30(+8.01%) |
Aug 22, 2022 | 3.675 | 3.830 | 3.527 | 3.780 | 444,670 | +0.09(+2.34%) |
Aug 19, 2022 | 3.780 | 3.780 | 3.651 | 3.694 | 337,690 | -0.14(-3.55%) |
Aug 18, 2022 | 3.885 | 3.996 | 3.787 | 3.830 | 496,481 | -0.02(-0.64%) |
Aug 17, 2022 | 3.830 | 3.910 | 3.768 | 3.854 | 572,892 | +0.04(+1.13%) |
Aug 16, 2022 | 3.509 | 3.878 | 3.490 | 3.811 | 1,489,919 | +0.38(+11.17%) |
Aug 15, 2022 | 3.472 | 3.484 | 3.311 | 3.428 | 372,202 | -0.07(-2.12%) |
Aug 12, 2022 | 3.502 | 3.552 | 3.472 | 3.502 | 270,335 | +0.01(+0.35%) |
Aug 11, 2022 | 3.515 | 3.669 | 3.410 | 3.490 | 732,439 | -0.02(-0.70%) |
Aug 10, 2022 | 3.416 | 3.552 | 3.404 | 3.515 | 397,963 | +0.14(+4.02%) |
Aug 09, 2022 | 3.367 | 3.405 | 3.323 | 3.379 | 308,885 | +0.06(+1.67%) |
Aug 08, 2022 | 3.305 | 3.373 | 3.237 | 3.323 | 437,716 | -0.02(-0.55%) |
Aug 05, 2022 | 3.249 | 3.416 | 3.218 | 3.342 | 396,621 | +0.11(+3.44%) |
Aug 04, 2022 | 3.157 | 3.391 | 3.076 | 3.231 | 917,339 | +0.07(+2.34%) |
Aug 03, 2022 | 3.132 | 3.195 | 3.058 | 3.157 | 379,262 | +0.03(+0.99%) |
Aug 02, 2022 | 3.206 | 3.231 | 3.058 | 3.126 | 422,277 | -0.11(-3.43%) |
Aug 01, 2022 | 3.212 | 3.360 | 3.194 | 3.237 | 288,135 | -0.09(-2.60%) |
Jul 29, 2022 | 3.422 | 3.440 | 3.255 | 3.323 | 530,142 | -0.10(-2.88%) |
Jul 28, 2022 | 3.576 | 3.675 | 3.298 | 3.422 | 440,227 | -0.12(-3.31%) |
Jul 27, 2022 | 3.446 | 3.594 | 3.342 | 3.539 | 461,071 | +0.06(+1.59%) |
Jul 26, 2022 | 3.514 | 3.681 | 3.483 | 3.483 | 453,069 | +0.02(+0.53%) |
Jul 25, 2022 | 3.224 | 3.465 | 3.175 | 3.465 | 339,139 | +0.25(+7.87%) |
Jul 22, 2022 | 3.305 | 3.360 | 3.187 | 3.212 | 474,080 | -0.10(-3.16%) |
Jul 21, 2022 | 3.354 | 3.354 | 3.231 | 3.317 | 219,318 | -0.01(-0.37%) |
Jul 20, 2022 | 3.403 | 3.453 | 3.298 | 3.329 | 258,880 | -0.10(-3.05%) |
Jul 19, 2022 | 3.440 | 3.588 | 3.403 | 3.434 | 346,678 | +0.01(+0.18%) |
Jul 18, 2022 | 3.255 | 3.490 | 3.255 | 3.428 | 369,168 | +0.26(+8.17%) |
Jul 15, 2022 | 3.101 | 3.206 | 3.046 | 3.169 | 240,928 | +0.04(+1.38%) |
Jul 14, 2022 | 3.187 | 3.206 | 3.046 | 3.126 | 287,569 | -0.09(-2.69%) |
Jul 13, 2022 | 3.083 | 3.243 | 3.083 | 3.212 | 195,710 | +0.09(+2.76%) |
Jul 12, 2022 | 3.200 | 3.206 | 3.083 | 3.126 | 292,966 | -0.09(-2.87%) |
Jul 11, 2022 | 3.317 | 3.317 | 3.181 | 3.218 | 169,716 | -0.10(-3.15%) |
Jul 08, 2022 | 3.348 | 3.391 | 3.255 | 3.323 | 247,810 | -0.02(-0.55%) |
Jul 07, 2022 | 3.218 | 3.385 | 3.175 | 3.342 | 301,267 | +0.20(+6.27%) |
Jul 06, 2022 | 3.237 | 3.292 | 3.052 | 3.144 | 649,252 | -0.09(-2.86%) |
Jul 05, 2022 | 3.360 | 3.397 | 3.138 | 3.237 | 620,143 | -0.17(-5.06%) |
Jul 01, 2022 | 3.446 | 3.453 | 3.274 | 3.409 | 270,216 | -0.01(-0.36%) |
Jun 30, 2022 | 3.335 | 3.483 | 3.308 | 3.422 | 304,162 | +0.03(+0.91%) |
Jun 29, 2022 | 3.564 | 3.594 | 3.348 | 3.391 | 484,868 | -0.15(-4.35%) |
Jun 28, 2022 | 3.656 | 3.748 | 3.527 | 3.545 | 457,688 | -0.07(-2.04%) |
Jun 27, 2022 | 3.502 | 3.655 | 3.428 | 3.619 | 462,560 | +0.10(+2.80%) |
Jun 24, 2022 | 3.446 | 3.625 | 3.346 | 3.520 | 550,143 | +0.12(+3.63%) |
Jun 23, 2022 | 3.613 | 3.705 | 3.268 | 3.397 | 1,113,001 | -0.23(-6.29%) |
Jun 22, 2022 | 3.675 | 3.785 | 3.588 | 3.625 | 591,435 | -0.17(-4.39%) |
Jun 21, 2022 | 3.631 | 3.835 | 3.631 | 3.792 | 657,568 | +0.25(+7.14%) |
Jun 17, 2022 | 3.829 | 3.841 | 3.409 | 3.539 | 1,104,321 | -0.31(-8.16%) |
Jun 16, 2022 | 4.007 | 4.032 | 3.736 | 3.853 | 871,886 | -0.25(-6.16%) |
Jun 15, 2022 | 4.094 | 4.205 | 4.014 | 4.106 | 826,818 | +0.04(+1.06%) |
Jun 14, 2022 | 3.835 | 4.100 | 3.767 | 4.063 | 1,037,985 | +0.37(+10.02%) |
Jun 13, 2022 | 4.069 | 4.075 | 3.576 | 3.693 | 1,943,001 | -0.50(-11.91%) |
Jun 10, 2022 | 4.353 | 4.439 | 4.125 | 4.192 | 1,306,721 | -0.17(-3.82%) |
Jun 09, 2022 | 4.223 | 4.457 | 4.082 | 4.359 | 1,252,488 | +0.10(+2.32%) |
Jun 08, 2022 | 4.285 | 4.316 | 4.075 | 4.260 | 2,551,413 | +0.06(+1.32%) |
Jun 07, 2022 | 3.798 | 4.242 | 3.767 | 4.205 | 5,399,290 | +0.38(+10.00%) |
Jun 06, 2022 | 3.859 | 3.903 | 3.699 | 3.822 | 943,020 | +0.03(+0.81%) |
Jun 03, 2022 | 3.755 | 3.822 | 3.668 | 3.792 | 572,563 | +0.03(+0.82%) |
Jun 02, 2022 | 3.675 | 3.804 | 3.557 | 3.761 | 1,494,819 | +0.14(+3.92%) |