Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.120 | 4.120 | 4.000 | 4.030 | 1,971 | +0.03(+0.75%) |
Aug 29, 2022 | 4.000 | 164 | -0.12(-2.91%) | |||
Aug 26, 2022 | 3.960 | 4.120 | 3.960 | 4.120 | 3,594 | +0.00(+0.00%) |
Aug 25, 2022 | 4.120 | 4.130 | 3.960 | 4.120 | 787 | +0.12(+3.00%) |
Aug 24, 2022 | 3.960 | 4.150 | 3.960 | 4.000 | 1,922 | +0.00(+0.00%) |
Aug 23, 2022 | 4.000 | 4.170 | 4.000 | 4.000 | 4,567 | -0.03(-0.74%) |
Aug 22, 2022 | 4.370 | 4.370 | 3.980 | 4.030 | 1,695 | +0.07(+1.64%) |
Aug 19, 2022 | 4.205 | 4.205 | 3.965 | 3.965 | 1,251 | -0.09(-2.10%) |
Aug 18, 2022 | 4.010 | 4.500 | 4.000 | 4.050 | 15,064 | +0.08(+2.02%) |
Aug 17, 2022 | 4.005 | 4.050 | 3.914 | 3.970 | 3,028 | -0.31(-7.24%) |
Aug 16, 2022 | 4.184 | 4.280 | 4.000 | 4.280 | 3,581 | +0.26(+6.47%) |
Aug 15, 2022 | 4.370 | 4.370 | 4.010 | 4.020 | 953 | -0.20(-4.74%) |
Aug 12, 2022 | 4.220 | 4.220 | 4.220 | 4.220 | 222 | -0.03(-0.71%) |
Aug 11, 2022 | 4.010 | 4.250 | 4.010 | 4.250 | 1,498 | +0.04(+0.95%) |
Aug 10, 2022 | 4.300 | 4.500 | 4.210 | 4.210 | 1,104 | +0.01(+0.24%) |
Aug 09, 2022 | 4.200 | 4.280 | 3.920 | 4.200 | 2,428 | -0.02(-0.59%) |
Aug 08, 2022 | 4.110 | 4.254 | 4.110 | 4.225 | 1,369 | +0.11(+2.80%) |
Aug 05, 2022 | 4.110 | 4.110 | 4.110 | 4.110 | 344 | -0.01(-0.24%) |
Aug 04, 2022 | 3.940 | 4.120 | 3.880 | 4.120 | 1,489 | -0.11(-2.60%) |
Aug 03, 2022 | 4.220 | 4.490 | 4.150 | 4.230 | 17,014 | +0.11(+2.55%) |
Aug 02, 2022 | 4.030 | 4.125 | 4.030 | 4.125 | 906 | +0.09(+2.36%) |
Aug 01, 2022 | 4.120 | 4.150 | 3.930 | 4.030 | 1,678 | -0.09(-2.18%) |
Jul 29, 2022 | 3.780 | 4.120 | 3.750 | 4.120 | 2,441 | +0.34(+8.99%) |
Jul 28, 2022 | 3.780 | 4.020 | 3.780 | 3.780 | 2,477 | -0.00(-0.00%) |
Jul 27, 2022 | 3.820 | 3.850 | 3.780 | 3.780 | 1,356 | -0.07(-1.82%) |
Jul 26, 2022 | 3.920 | 4.300 | 3.850 | 3.850 | 5,036 | -0.26(-6.33%) |
Jul 25, 2022 | 4.220 | 4.220 | 4.110 | 4.110 | 1,047 | -0.10(-2.38%) |
Jul 22, 2022 | 4.100 | 4.210 | 4.100 | 4.210 | 671 | +0.20(+4.99%) |
Jul 21, 2022 | 4.180 | 4.183 | 4.010 | 4.010 | 408 | +0.09(+2.30%) |
Jul 20, 2022 | 3.950 | 4.090 | 3.920 | 3.920 | 2,220 | -0.03(-0.76%) |
Jul 19, 2022 | 4.210 | 4.215 | 3.950 | 3.950 | 2,233 | -0.25(-5.95%) |
Jul 18, 2022 | 4.190 | 4.200 | 4.190 | 4.200 | 1,545 | +0.05(+1.20%) |
Jul 15, 2022 | 4.200 | 4.200 | 4.150 | 4.150 | 3,901 | -0.05(-1.19%) |
Jul 14, 2022 | 3.990 | 4.200 | 3.990 | 4.200 | 1,657 | +0.27(+6.87%) |
Jul 13, 2022 | 3.930 | 3.940 | 3.930 | 3.930 | 1,316 | +0.04(+1.03%) |
Jul 12, 2022 | 3.860 | 3.900 | 3.623 | 3.890 | 3,905 | +0.19(+5.14%) |
Jul 11, 2022 | 3.310 | 4.000 | 3.310 | 3.700 | 8,963 | +0.20(+5.71%) |
Jul 08, 2022 | 3.700 | 3.700 | 3.500 | 3.500 | 4,265 | -0.02(-0.57%) |
Jul 07, 2022 | 3.520 | 3.520 | 3.520 | 3.520 | 705 | -0.18(-4.86%) |
Jul 06, 2022 | 3.713 | 3.713 | 3.420 | 3.700 | 1,623 | +0.15(+4.23%) |
Jul 05, 2022 | 3.310 | 3.900 | 3.310 | 3.550 | 3,451 | -0.11(-3.01%) |
Jul 01, 2022 | 3.670 | 3.750 | 3.610 | 3.660 | 3,188 | -0.23(-5.91%) |
Jun 30, 2022 | 3.890 | 3.890 | 3.890 | 3.890 | 787 | +0.23(+6.28%) |
Jun 29, 2022 | 3.670 | 3.690 | 3.660 | 3.660 | 2,085 | -0.28(-7.11%) |
Jun 28, 2022 | 4.050 | 4.050 | 3.580 | 3.940 | 1,632 | +0.29(+7.95%) |
Jun 27, 2022 | 3.670 | 3.910 | 3.461 | 3.650 | 5,290 | +0.30(+8.96%) |
Jun 24, 2022 | 3.730 | 3.730 | 3.350 | 3.350 | 3,375 | +0.00(+0.00%) |
Jun 23, 2022 | 3.100 | 3.769 | 3.100 | 3.350 | 12,247 | +0.38(+12.79%) |
Jun 22, 2022 | 3.550 | 3.590 | 2.970 | 2.970 | 6,690 | -0.41(-12.13%) |
Jun 21, 2022 | 3.620 | 3.860 | 3.380 | 3.380 | 21,495 | -0.24(-6.63%) |
Jun 17, 2022 | 3.750 | 3.860 | 3.620 | 3.620 | 12,020 | -0.15(-3.98%) |
Jun 16, 2022 | 3.820 | 4.210 | 3.770 | 3.770 | 5,621 | -0.23(-5.75%) |
Jun 15, 2022 | 3.550 | 4.350 | 3.550 | 4.000 | 12,737 | +0.09(+2.30%) |
Jun 14, 2022 | 3.907 | 3.995 | 3.900 | 3.910 | 1,759 | +0.05(+1.30%) |
Jun 13, 2022 | 4.380 | 4.400 | 3.860 | 3.860 | 3,690 | -0.71(-15.44%) |
Jun 10, 2022 | 4.550 | 4.565 | 4.550 | 4.565 | 21,163 | -0.18(-3.89%) |
Jun 09, 2022 | 4.505 | 4.750 | 4.505 | 4.750 | 1,155 | +0.09(+1.93%) |
Jun 08, 2022 | 4.370 | 4.660 | 4.280 | 4.660 | 3,106 | +0.18(+4.02%) |
Jun 07, 2022 | 4.405 | 4.500 | 4.332 | 4.480 | 1,827 | -0.23(-4.95%) |
Jun 06, 2022 | 4.749 | 4.749 | 4.380 | 4.713 | 4,847 | -0.04(-0.77%) |
Jun 03, 2022 | 4.350 | 4.750 | 4.350 | 4.750 | 1,813 | +0.20(+4.40%) |
Jun 02, 2022 | 4.008 | 4.550 | 4.008 | 4.550 | 1,944 | +0.44(+10.71%) |