Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.910 | 2.760 | 1.900 | 2.560 | 1,557,285 | +0.30(+13.27%) |
Aug 30, 2022 | 2.330 | 2.380 | 2.200 | 2.260 | 788,712 | +0.00(+0.00%) |
Aug 29, 2022 | 2.250 | 2.310 | 2.220 | 2.260 | 210,432 | -0.03(-1.31%) |
Aug 26, 2022 | 2.460 | 2.480 | 2.255 | 2.290 | 338,597 | -0.15(-6.15%) |
Aug 25, 2022 | 2.450 | 2.450 | 2.359 | 2.440 | 145,233 | +0.03(+1.24%) |
Aug 24, 2022 | 2.420 | 2.450 | 2.370 | 2.410 | 125,180 | -0.01(-0.41%) |
Aug 23, 2022 | 2.420 | 2.440 | 2.385 | 2.420 | 228,158 | +0.01(+0.41%) |
Aug 22, 2022 | 2.610 | 2.619 | 2.405 | 2.410 | 269,825 | -0.24(-9.06%) |
Aug 19, 2022 | 2.880 | 2.890 | 2.645 | 2.650 | 295,373 | -0.29(-9.86%) |
Aug 18, 2022 | 3.080 | 3.080 | 2.870 | 2.940 | 333,385 | -0.13(-4.23%) |
Aug 17, 2022 | 3.140 | 3.194 | 3.040 | 3.070 | 313,238 | -0.10(-3.15%) |
Aug 16, 2022 | 2.860 | 3.210 | 2.820 | 3.170 | 614,787 | +0.31(+10.84%) |
Aug 15, 2022 | 2.900 | 2.920 | 2.850 | 2.860 | 265,700 | -0.05(-1.72%) |
Aug 12, 2022 | 2.880 | 2.920 | 2.825 | 2.910 | 220,305 | +0.06(+2.11%) |
Aug 11, 2022 | 2.780 | 2.915 | 2.760 | 2.850 | 188,700 | +0.09(+3.26%) |
Aug 10, 2022 | 2.640 | 2.790 | 2.640 | 2.760 | 166,205 | +0.18(+6.98%) |
Aug 09, 2022 | 2.690 | 2.700 | 2.550 | 2.580 | 199,738 | -0.12(-4.44%) |
Aug 08, 2022 | 2.630 | 2.755 | 2.630 | 2.700 | 242,475 | +0.11(+4.25%) |
Aug 05, 2022 | 2.620 | 2.685 | 2.550 | 2.590 | 290,614 | -0.06(-2.26%) |
Aug 04, 2022 | 2.770 | 2.810 | 2.650 | 2.650 | 376,437 | -0.10(-3.64%) |
Aug 03, 2022 | 2.710 | 2.780 | 2.680 | 2.750 | 187,154 | +0.10(+3.77%) |
Aug 02, 2022 | 2.640 | 2.730 | 2.620 | 2.650 | 153,546 | +0.00(+0.00%) |
Aug 01, 2022 | 2.680 | 2.779 | 2.650 | 2.650 | 238,086 | -0.06(-2.21%) |
Jul 29, 2022 | 2.760 | 2.800 | 2.650 | 2.710 | 203,544 | -0.04(-1.45%) |
Jul 28, 2022 | 2.760 | 2.795 | 2.655 | 2.750 | 224,862 | +0.01(+0.36%) |
Jul 27, 2022 | 2.750 | 2.800 | 2.690 | 2.740 | 240,810 | +0.02(+0.74%) |
Jul 26, 2022 | 2.870 | 2.880 | 2.720 | 2.720 | 269,183 | -0.14(-4.90%) |
Jul 25, 2022 | 2.780 | 2.895 | 2.740 | 2.860 | 210,007 | +0.09(+3.25%) |
Jul 22, 2022 | 2.820 | 2.890 | 2.700 | 2.770 | 251,424 | -0.07(-2.46%) |
Jul 21, 2022 | 2.820 | 2.865 | 2.745 | 2.840 | 196,548 | +0.02(+0.71%) |
Jul 20, 2022 | 2.740 | 2.870 | 2.740 | 2.820 | 258,175 | +0.07(+2.55%) |
Jul 19, 2022 | 2.680 | 2.785 | 2.670 | 2.750 | 257,747 | +0.11(+4.17%) |
Jul 18, 2022 | 2.720 | 2.770 | 2.640 | 2.640 | 248,716 | -0.01(-0.38%) |
Jul 15, 2022 | 2.680 | 2.750 | 2.620 | 2.650 | 228,823 | +0.01(+0.38%) |
Jul 14, 2022 | 2.610 | 2.680 | 2.570 | 2.640 | 448,754 | -0.02(-0.75%) |
Jul 13, 2022 | 2.730 | 2.760 | 2.645 | 2.660 | 331,919 | -0.12(-4.32%) |
Jul 12, 2022 | 2.820 | 2.855 | 2.760 | 2.780 | 273,073 | -0.03(-1.07%) |
Jul 11, 2022 | 2.890 | 2.940 | 2.790 | 2.810 | 436,051 | -0.11(-3.77%) |
Jul 08, 2022 | 3.010 | 3.135 | 2.920 | 2.920 | 694,619 | -0.12(-3.95%) |
Jul 07, 2022 | 2.990 | 3.075 | 2.920 | 3.040 | 386,911 | +0.08(+2.70%) |
Jul 06, 2022 | 3.040 | 3.110 | 2.880 | 2.960 | 471,178 | -0.09(-2.95%) |
Jul 05, 2022 | 2.890 | 3.079 | 2.800 | 3.050 | 630,011 | +0.10(+3.39%) |
Jul 01, 2022 | 2.920 | 3.035 | 2.890 | 2.950 | 872,820 | +0.02(+0.68%) |
Jun 30, 2022 | 2.840 | 3.080 | 2.810 | 2.930 | 876,943 | +0.03(+1.03%) |
Jun 29, 2022 | 2.610 | 2.965 | 2.570 | 2.900 | 1,763,766 | -0.07(-2.36%) |
Jun 28, 2022 | 3.170 | 3.260 | 2.955 | 2.970 | 1,121,966 | -0.18(-5.71%) |
Jun 27, 2022 | 3.280 | 3.310 | 3.025 | 3.150 | 1,019,826 | -0.08(-2.48%) |
Jun 24, 2022 | 3.090 | 3.320 | 3.036 | 3.230 | 6,384,690 | +0.16(+5.21%) |
Jun 23, 2022 | 2.830 | 3.070 | 2.820 | 3.070 | 694,825 | +0.24(+8.48%) |
Jun 22, 2022 | 2.620 | 2.840 | 2.610 | 2.830 | 672,984 | +0.20(+7.60%) |
Jun 21, 2022 | 2.600 | 2.650 | 2.492 | 2.630 | 723,824 | +0.06(+2.33%) |
Jun 17, 2022 | 2.380 | 2.570 | 2.330 | 2.570 | 1,677,676 | +0.21(+8.90%) |
Jun 16, 2022 | 2.350 | 2.380 | 2.260 | 2.360 | 839,260 | -0.09(-3.67%) |
Jun 15, 2022 | 2.270 | 2.460 | 2.220 | 2.450 | 766,577 | +0.19(+8.41%) |
Jun 14, 2022 | 2.450 | 2.520 | 2.180 | 2.260 | 773,781 | -0.20(-8.13%) |
Jun 13, 2022 | 2.450 | 2.460 | 2.330 | 2.460 | 536,598 | -0.07(-2.77%) |
Jun 10, 2022 | 2.720 | 2.725 | 2.495 | 2.530 | 780,131 | -0.26(-9.32%) |
Jun 09, 2022 | 2.810 | 2.865 | 2.750 | 2.790 | 463,526 | -0.07(-2.45%) |
Jun 08, 2022 | 2.950 | 2.960 | 2.850 | 2.860 | 362,621 | -0.10(-3.38%) |
Jun 07, 2022 | 2.760 | 3.010 | 2.760 | 2.960 | 740,329 | +0.15(+5.34%) |
Jun 06, 2022 | 2.760 | 2.850 | 2.690 | 2.810 | 612,489 | +0.04(+1.44%) |
Jun 03, 2022 | 2.640 | 2.770 | 2.550 | 2.770 | 560,307 | +0.07(+2.59%) |
Jun 02, 2022 | 2.510 | 2.770 | 2.510 | 2.700 | 507,177 | +0.20(+8.00%) |