Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.500 | 2.700 | 2.480 | 2.560 | 193,026 | +0.08(+3.23%) |
Aug 30, 2022 | 2.360 | 2.630 | 2.300 | 2.480 | 249,016 | +0.12(+5.08%) |
Aug 29, 2022 | 2.360 | 2.460 | 2.270 | 2.360 | 93,537 | -0.07(-2.88%) |
Aug 26, 2022 | 2.580 | 2.660 | 2.380 | 2.430 | 230,172 | -0.15(-5.81%) |
Aug 25, 2022 | 2.560 | 2.620 | 2.520 | 2.580 | 59,033 | +0.04(+1.57%) |
Aug 24, 2022 | 2.670 | 2.740 | 2.500 | 2.540 | 63,657 | -0.12(-4.51%) |
Aug 23, 2022 | 2.730 | 2.830 | 2.580 | 2.660 | 58,097 | -0.10(-3.62%) |
Aug 22, 2022 | 2.510 | 2.960 | 2.500 | 2.760 | 253,875 | +0.23(+9.09%) |
Aug 19, 2022 | 2.740 | 2.760 | 2.410 | 2.530 | 227,712 | -0.27(-9.64%) |
Aug 18, 2022 | 3.000 | 3.050 | 2.530 | 2.800 | 118,557 | -0.16(-5.41%) |
Aug 17, 2022 | 3.460 | 3.460 | 2.950 | 2.960 | 155,032 | -0.38(-11.38%) |
Aug 16, 2022 | 4.060 | 4.250 | 3.270 | 3.340 | 376,471 | -1.22(-26.75%) |
Aug 15, 2022 | 4.530 | 4.620 | 4.400 | 4.560 | 23,647 | +0.08(+1.79%) |
Aug 12, 2022 | 4.270 | 4.560 | 4.270 | 4.480 | 55,330 | +0.29(+6.92%) |
Aug 11, 2022 | 4.540 | 4.540 | 4.180 | 4.190 | 48,027 | -0.24(-5.42%) |
Aug 10, 2022 | 4.700 | 4.830 | 4.350 | 4.430 | 59,075 | -0.17(-3.70%) |
Aug 09, 2022 | 4.930 | 4.970 | 4.480 | 4.600 | 58,771 | -0.36(-7.26%) |
Aug 08, 2022 | 4.970 | 4.980 | 4.870 | 4.960 | 28,867 | +0.06(+1.22%) |
Aug 05, 2022 | 4.780 | 4.950 | 4.780 | 4.900 | 27,624 | -0.01(-0.20%) |
Aug 04, 2022 | 4.780 | 4.940 | 4.780 | 4.910 | 32,010 | +0.03(+0.61%) |
Aug 03, 2022 | 4.970 | 4.970 | 4.860 | 4.880 | 25,118 | -0.12(-2.40%) |
Aug 02, 2022 | 4.900 | 5.150 | 4.850 | 5.000 | 72,219 | +0.15(+3.09%) |
Aug 01, 2022 | 4.850 | 4.930 | 4.750 | 4.850 | 20,914 | -0.06(-1.22%) |
Jul 29, 2022 | 4.910 | 4.920 | 4.740 | 4.910 | 12,996 | +0.01(+0.20%) |
Jul 28, 2022 | 4.600 | 4.900 | 4.550 | 4.900 | 83,054 | +0.36(+7.93%) |
Jul 27, 2022 | 4.550 | 4.580 | 4.390 | 4.540 | 10,673 | +0.06(+1.34%) |
Jul 26, 2022 | 4.450 | 4.500 | 4.350 | 4.480 | 6,212 | +0.09(+2.05%) |
Jul 25, 2022 | 4.423 | 4.423 | 4.370 | 4.390 | 2,152 | +0.01(+0.23%) |
Jul 22, 2022 | 4.500 | 4.500 | 4.300 | 4.380 | 12,624 | -0.09(-2.01%) |
Jul 21, 2022 | 4.450 | 4.470 | 4.400 | 4.470 | 7,948 | +0.02(+0.45%) |
Jul 20, 2022 | 4.320 | 4.450 | 4.250 | 4.450 | 70,649 | +0.13(+3.01%) |
Jul 19, 2022 | 4.320 | 4.390 | 4.270 | 4.320 | 16,401 | -0.02(-0.46%) |
Jul 18, 2022 | 4.370 | 4.370 | 4.260 | 4.340 | 15,187 | -0.02(-0.46%) |
Jul 15, 2022 | 4.300 | 4.390 | 4.255 | 4.360 | 36,772 | +0.06(+1.40%) |
Jul 14, 2022 | 4.125 | 4.300 | 4.125 | 4.300 | 23,354 | +0.01(+0.23%) |
Jul 13, 2022 | 4.290 | 4.300 | 4.220 | 4.290 | 8,626 | -0.01(-0.23%) |
Jul 12, 2022 | 4.310 | 4.320 | 4.210 | 4.300 | 5,614 | +0.04(+0.82%) |
Jul 11, 2022 | 4.330 | 4.330 | 4.110 | 4.265 | 11,880 | -0.07(-1.50%) |
Jul 08, 2022 | 4.270 | 4.330 | 4.135 | 4.330 | 18,715 | +0.09(+2.12%) |
Jul 07, 2022 | 4.100 | 4.260 | 4.096 | 4.240 | 23,845 | +0.20(+4.95%) |
Jul 06, 2022 | 3.990 | 4.190 | 3.920 | 4.040 | 45,748 | +0.14(+3.59%) |
Jul 05, 2022 | 3.790 | 3.930 | 3.720 | 3.900 | 39,683 | +0.11(+2.90%) |
Jul 01, 2022 | 3.700 | 3.830 | 3.650 | 3.790 | 20,773 | +0.05(+1.34%) |
Jun 30, 2022 | 3.650 | 3.920 | 3.520 | 3.740 | 25,587 | +0.06(+1.63%) |
Jun 29, 2022 | 3.770 | 3.894 | 3.650 | 3.680 | 30,856 | -0.07(-1.87%) |
Jun 28, 2022 | 3.950 | 3.950 | 3.660 | 3.750 | 82,235 | -0.16(-4.09%) |
Jun 27, 2022 | 4.000 | 4.110 | 3.855 | 3.910 | 42,812 | -0.09(-2.25%) |
Jun 24, 2022 | 4.280 | 4.340 | 3.990 | 4.000 | 85,785 | -0.18(-4.31%) |
Jun 23, 2022 | 4.120 | 4.190 | 4.000 | 4.180 | 37,009 | +0.09(+2.20%) |
Jun 22, 2022 | 4.330 | 4.330 | 4.000 | 4.090 | 18,302 | +0.08(+2.00%) |
Jun 21, 2022 | 4.010 | 4.070 | 3.966 | 4.010 | 14,638 | -0.04(-0.99%) |
Jun 17, 2022 | 3.860 | 4.080 | 3.730 | 4.050 | 108,292 | +0.15(+3.85%) |
Jun 16, 2022 | 3.910 | 4.140 | 3.820 | 3.900 | 43,934 | -0.16(-3.94%) |
Jun 15, 2022 | 3.880 | 4.160 | 3.880 | 4.060 | 40,064 | +0.23(+6.01%) |
Jun 14, 2022 | 3.870 | 3.960 | 3.750 | 3.830 | 18,515 | -0.07(-1.79%) |
Jun 13, 2022 | 3.850 | 3.990 | 3.700 | 3.900 | 65,575 | -0.09(-2.26%) |
Jun 10, 2022 | 4.030 | 4.110 | 3.920 | 3.990 | 29,408 | -0.10(-2.44%) |
Jun 09, 2022 | 3.720 | 4.150 | 3.680 | 4.090 | 73,004 | +0.41(+11.14%) |
Jun 08, 2022 | 3.770 | 3.839 | 3.650 | 3.680 | 40,011 | -0.13(-3.41%) |
Jun 07, 2022 | 3.470 | 3.890 | 3.470 | 3.810 | 73,044 | +0.25(+7.02%) |
Jun 06, 2022 | 3.540 | 3.676 | 3.500 | 3.560 | 26,748 | +0.04(+1.14%) |
Jun 03, 2022 | 3.440 | 3.550 | 3.320 | 3.520 | 22,464 | +0.09(+2.62%) |
Jun 02, 2022 | 3.150 | 3.440 | 3.120 | 3.430 | 82,375 | +0.30(+9.58%) |