Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.812 | 3.916 | 3.756 | 3.876 | 860,142 | +0.05(+1.25%) |
Aug 30, 2022 | 4.068 | 4.076 | 3.748 | 3.828 | 2,068,670 | -0.29(-6.99%) |
Aug 29, 2022 | 4.028 | 4.172 | 4.028 | 4.116 | 958,329 | +0.06(+1.38%) |
Aug 26, 2022 | 4.204 | 4.232 | 4.004 | 4.060 | 1,566,429 | -0.18(-4.15%) |
Aug 25, 2022 | 4.372 | 4.372 | 4.220 | 4.236 | 890,524 | -0.09(-2.03%) |
Aug 24, 2022 | 4.356 | 4.388 | 4.276 | 4.324 | 890,739 | -0.03(-0.73%) |
Aug 23, 2022 | 4.460 | 4.516 | 4.332 | 4.356 | 1,175,824 | -0.06(-1.27%) |
Aug 22, 2022 | 4.324 | 4.484 | 4.305 | 4.412 | 986,880 | +0.01(+0.18%) |
Aug 19, 2022 | 4.452 | 4.522 | 4.372 | 4.404 | 921,925 | -0.09(-1.96%) |
Aug 18, 2022 | 4.276 | 4.500 | 4.276 | 4.492 | 1,414,052 | +0.22(+5.05%) |
Aug 17, 2022 | 4.268 | 4.340 | 4.252 | 4.276 | 1,297,389 | -0.01(-0.19%) |
Aug 16, 2022 | 4.340 | 4.404 | 4.268 | 4.284 | 1,727,561 | -0.10(-2.19%) |
Aug 15, 2022 | 4.500 | 4.516 | 4.324 | 4.380 | 2,277,102 | -0.25(-5.35%) |
Aug 12, 2022 | 4.747 | 4.747 | 4.524 | 4.628 | 2,231,838 | -0.13(-2.69%) |
Aug 11, 2022 | 4.771 | 4.931 | 4.731 | 4.755 | 2,362,191 | +0.03(+0.68%) |
Aug 10, 2022 | 4.724 | 4.761 | 4.604 | 4.724 | 1,480,322 | +0.00(+0.00%) |
Aug 09, 2022 | 4.708 | 4.875 | 4.628 | 4.724 | 2,282,834 | -0.03(-0.67%) |
Aug 08, 2022 | 4.716 | 4.919 | 4.708 | 4.755 | 2,261,479 | -0.04(-0.83%) |
Aug 05, 2022 | 4.755 | 4.819 | 4.556 | 4.795 | 2,749,318 | +0.05(+1.10%) |
Aug 04, 2022 | 4.812 | 4.843 | 4.583 | 4.743 | 4,907,270 | +0.04(+0.81%) |
Aug 03, 2022 | 4.583 | 4.736 | 4.469 | 4.705 | 3,325,471 | +0.15(+3.18%) |
Aug 02, 2022 | 4.598 | 4.797 | 4.526 | 4.560 | 2,584,573 | -0.10(-2.13%) |
Aug 01, 2022 | 4.323 | 4.698 | 4.293 | 4.659 | 2,592,702 | +0.34(+7.96%) |
Jul 29, 2022 | 4.224 | 4.392 | 4.140 | 4.316 | 1,915,752 | +0.15(+3.67%) |
Jul 28, 2022 | 4.033 | 4.186 | 3.941 | 4.163 | 1,323,116 | +0.21(+5.42%) |
Jul 27, 2022 | 3.911 | 3.949 | 3.789 | 3.949 | 840,425 | +0.11(+2.78%) |
Jul 26, 2022 | 3.819 | 3.865 | 3.785 | 3.842 | 569,245 | +0.03(+0.80%) |
Jul 25, 2022 | 3.750 | 3.838 | 3.712 | 3.812 | 684,932 | +0.07(+1.84%) |
Jul 22, 2022 | 3.919 | 3.934 | 3.674 | 3.743 | 818,772 | -0.16(-4.11%) |
Jul 21, 2022 | 3.911 | 3.926 | 3.804 | 3.903 | 757,948 | +0.02(+0.39%) |
Jul 20, 2022 | 3.819 | 3.888 | 3.697 | 3.888 | 1,046,845 | +0.08(+2.21%) |
Jul 19, 2022 | 3.628 | 3.827 | 3.628 | 3.804 | 861,245 | +0.18(+5.06%) |
Jul 18, 2022 | 3.590 | 3.701 | 3.567 | 3.621 | 1,037,974 | +0.12(+3.49%) |
Jul 15, 2022 | 3.376 | 3.514 | 3.330 | 3.498 | 894,153 | +0.17(+5.05%) |
Jul 14, 2022 | 3.285 | 3.330 | 3.220 | 3.330 | 588,686 | -0.02(-0.46%) |
Jul 13, 2022 | 3.269 | 3.391 | 3.254 | 3.346 | 572,353 | +0.02(+0.69%) |
Jul 12, 2022 | 3.346 | 3.376 | 3.281 | 3.323 | 635,090 | -0.07(-2.03%) |
Jul 11, 2022 | 3.384 | 3.476 | 3.369 | 3.391 | 553,834 | -0.07(-1.99%) |
Jul 08, 2022 | 3.506 | 3.518 | 3.384 | 3.460 | 1,013,102 | -0.02(-0.44%) |
Jul 07, 2022 | 3.376 | 3.539 | 3.376 | 3.476 | 863,271 | +0.19(+5.81%) |
Jul 06, 2022 | 3.414 | 3.414 | 3.193 | 3.285 | 1,482,661 | -0.15(-4.44%) |
Jul 05, 2022 | 3.460 | 3.513 | 3.330 | 3.437 | 1,289,032 | -0.07(-1.96%) |
Jul 01, 2022 | 3.666 | 3.720 | 3.422 | 3.506 | 1,393,934 | -0.15(-4.18%) |
Jun 30, 2022 | 3.590 | 3.712 | 3.555 | 3.659 | 1,158,544 | +0.02(+0.63%) |
Jun 29, 2022 | 3.750 | 3.758 | 3.590 | 3.636 | 1,103,390 | -0.09(-2.46%) |
Jun 28, 2022 | 3.750 | 3.781 | 3.624 | 3.728 | 873,115 | +0.02(+0.62%) |
Jun 27, 2022 | 3.498 | 3.754 | 3.498 | 3.705 | 1,439,555 | +0.21(+6.13%) |
Jun 24, 2022 | 3.491 | 3.575 | 3.408 | 3.491 | 1,560,659 | +0.04(+1.11%) |
Jun 23, 2022 | 3.575 | 3.605 | 3.376 | 3.453 | 2,117,319 | -0.13(-3.62%) |
Jun 22, 2022 | 3.781 | 3.847 | 3.575 | 3.582 | 2,616,496 | -0.37(-9.28%) |
Jun 21, 2022 | 3.903 | 4.071 | 3.841 | 3.949 | 2,161,828 | +0.11(+2.99%) |
Jun 17, 2022 | 3.857 | 3.980 | 3.773 | 3.835 | 1,500,393 | -0.09(-2.33%) |
Jun 16, 2022 | 4.064 | 4.140 | 3.873 | 3.926 | 1,362,063 | -0.27(-6.38%) |
Jun 15, 2022 | 4.064 | 4.224 | 4.033 | 4.194 | 1,984,961 | +0.18(+4.57%) |
Jun 14, 2022 | 4.010 | 4.201 | 3.972 | 4.010 | 1,725,309 | +0.11(+2.74%) |
Jun 13, 2022 | 4.025 | 4.119 | 3.896 | 3.903 | 2,148,645 | -0.25(-6.07%) |
Jun 10, 2022 | 4.064 | 4.257 | 4.056 | 4.155 | 1,949,600 | +0.00(+0.00%) |
Jun 09, 2022 | 4.308 | 4.339 | 4.132 | 4.155 | 1,599,075 | -0.21(-4.90%) |
Jun 08, 2022 | 4.682 | 4.698 | 4.271 | 4.369 | 3,614,283 | -0.37(-7.89%) |
Jun 07, 2022 | 4.644 | 4.850 | 4.598 | 4.743 | 1,689,417 | +0.06(+1.31%) |
Jun 06, 2022 | 4.850 | 4.889 | 4.648 | 4.682 | 2,163,637 | -0.17(-3.46%) |
Jun 03, 2022 | 4.698 | 4.850 | 4.591 | 4.850 | 3,404,288 | +0.05(+0.95%) |
Jun 02, 2022 | 4.849 | 4.878 | 4.698 | 4.805 | 3,547,162 | +0.00(+0.00%) |