Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.960 | 4.160 | 3.960 | 3.998 | 278,513 | -0.01(-0.24%) |
Aug 30, 2022 | 4.217 | 4.217 | 3.913 | 4.008 | 583,032 | -0.26(-6.03%) |
Aug 29, 2022 | 4.084 | 4.398 | 3.966 | 4.265 | 302,170 | +0.10(+2.52%) |
Aug 26, 2022 | 4.198 | 4.265 | 3.827 | 4.160 | 270,162 | -0.10(-2.24%) |
Aug 25, 2022 | 3.913 | 4.313 | 3.840 | 4.255 | 433,288 | +0.32(+8.23%) |
Aug 24, 2022 | 3.808 | 3.951 | 3.789 | 3.932 | 288,954 | +0.13(+3.51%) |
Aug 23, 2022 | 3.608 | 3.808 | 3.608 | 3.798 | 182,655 | +0.20(+5.56%) |
Aug 22, 2022 | 3.560 | 3.646 | 3.484 | 3.599 | 110,709 | +0.00(+0.00%) |
Aug 19, 2022 | 3.722 | 3.722 | 3.576 | 3.599 | 64,243 | -0.14(-3.82%) |
Aug 18, 2022 | 3.618 | 3.798 | 3.513 | 3.741 | 334,969 | +0.14(+3.97%) |
Aug 17, 2022 | 3.522 | 3.625 | 3.522 | 3.599 | 134,779 | +0.03(+0.80%) |
Aug 16, 2022 | 3.732 | 3.732 | 3.522 | 3.570 | 232,070 | -0.14(-3.85%) |
Aug 15, 2022 | 3.665 | 3.732 | 3.572 | 3.713 | 91,102 | +0.02(+0.52%) |
Aug 12, 2022 | 3.570 | 3.722 | 3.570 | 3.694 | 146,477 | +0.12(+3.47%) |
Aug 11, 2022 | 3.475 | 3.713 | 3.475 | 3.570 | 155,615 | +0.07(+1.90%) |
Aug 10, 2022 | 3.646 | 3.741 | 3.370 | 3.503 | 150,295 | -0.15(-4.17%) |
Aug 09, 2022 | 3.808 | 3.808 | 3.589 | 3.656 | 258,430 | -0.12(-3.27%) |
Aug 08, 2022 | 3.760 | 3.875 | 3.703 | 3.779 | 412,514 | +0.09(+2.32%) |
Aug 05, 2022 | 3.399 | 3.760 | 3.399 | 3.694 | 197,149 | +0.18(+5.15%) |
Aug 04, 2022 | 3.618 | 3.665 | 3.484 | 3.513 | 188,173 | -0.09(-2.38%) |
Aug 03, 2022 | 3.522 | 3.608 | 3.465 | 3.599 | 109,832 | +0.09(+2.44%) |
Aug 02, 2022 | 3.741 | 3.741 | 3.437 | 3.513 | 218,631 | -0.21(-5.63%) |
Aug 01, 2022 | 3.694 | 3.760 | 3.580 | 3.722 | 293,466 | +0.02(+0.51%) |
Jul 29, 2022 | 3.713 | 3.817 | 3.665 | 3.703 | 192,832 | +0.06(+1.57%) |
Jul 28, 2022 | 3.437 | 3.713 | 3.437 | 3.646 | 254,376 | +0.25(+7.28%) |
Jul 27, 2022 | 3.161 | 3.408 | 3.094 | 3.399 | 231,202 | +0.29(+9.17%) |
Jul 26, 2022 | 3.132 | 3.189 | 3.008 | 3.113 | 122,323 | +0.02(+0.62%) |
Jul 25, 2022 | 2.951 | 3.094 | 2.932 | 3.094 | 126,168 | +0.19(+6.56%) |
Jul 22, 2022 | 2.780 | 2.904 | 2.770 | 2.904 | 53,109 | +0.15(+5.54%) |
Jul 21, 2022 | 2.856 | 2.856 | 2.704 | 2.751 | 121,009 | -0.10(-3.67%) |
Jul 20, 2022 | 2.923 | 3.037 | 2.846 | 2.856 | 73,761 | -0.11(-3.85%) |
Jul 19, 2022 | 3.046 | 3.142 | 2.961 | 2.970 | 29,391 | -0.05(-1.58%) |
Jul 18, 2022 | 3.065 | 3.144 | 2.999 | 3.018 | 47,451 | -0.04(-1.25%) |
Jul 15, 2022 | 3.018 | 3.056 | 2.961 | 3.056 | 89,944 | +0.07(+2.23%) |
Jul 14, 2022 | 2.951 | 3.018 | 2.856 | 2.989 | 114,750 | -0.02(-0.63%) |
Jul 13, 2022 | 2.989 | 3.054 | 2.923 | 3.008 | 55,585 | +0.01(+0.32%) |
Jul 12, 2022 | 3.008 | 3.056 | 2.947 | 2.999 | 92,591 | -0.03(-0.94%) |
Jul 11, 2022 | 2.932 | 3.065 | 2.913 | 3.027 | 53,877 | +0.06(+1.92%) |
Jul 08, 2022 | 3.008 | 3.045 | 2.942 | 2.970 | 194,707 | -0.05(-1.58%) |
Jul 07, 2022 | 2.970 | 3.065 | 2.942 | 3.018 | 49,058 | +0.06(+1.93%) |
Jul 06, 2022 | 2.875 | 2.980 | 2.809 | 2.961 | 154,886 | +0.10(+3.32%) |
Jul 05, 2022 | 2.808 | 2.999 | 2.675 | 2.865 | 323,706 | -0.07(-2.27%) |
Jul 01, 2022 | 2.885 | 2.992 | 2.885 | 2.932 | 123,807 | +0.01(+0.33%) |
Jun 30, 2022 | 2.837 | 2.951 | 2.799 | 2.923 | 99,886 | +0.05(+1.66%) |
Jun 29, 2022 | 2.942 | 2.970 | 2.875 | 2.875 | 36,255 | -0.06(-1.95%) |
Jun 28, 2022 | 3.056 | 3.094 | 2.913 | 2.932 | 133,959 | -0.10(-3.14%) |
Jun 27, 2022 | 2.913 | 3.075 | 2.885 | 3.027 | 139,133 | +0.10(+3.58%) |
Jun 24, 2022 | 2.913 | 2.989 | 2.913 | 2.923 | 51,530 | +0.01(+0.33%) |
Jun 23, 2022 | 3.084 | 3.208 | 2.818 | 2.913 | 324,231 | -0.16(-5.26%) |
Jun 22, 2022 | 2.970 | 3.084 | 2.913 | 3.075 | 161,113 | +0.07(+2.21%) |
Jun 21, 2022 | 2.932 | 3.075 | 2.923 | 3.008 | 85,642 | +0.08(+2.60%) |
Jun 17, 2022 | 2.989 | 3.027 | 2.892 | 2.932 | 83,899 | -0.05(-1.60%) |
Jun 16, 2022 | 2.961 | 3.084 | 2.923 | 2.980 | 171,905 | -0.05(-1.57%) |
Jun 15, 2022 | 2.904 | 3.102 | 2.885 | 3.027 | 130,340 | +0.14(+4.95%) |
Jun 14, 2022 | 2.970 | 3.018 | 2.827 | 2.885 | 159,511 | -0.08(-2.57%) |
Jun 13, 2022 | 3.123 | 3.169 | 2.875 | 2.961 | 559,811 | -0.23(-7.16%) |
Jun 10, 2022 | 3.275 | 3.322 | 3.151 | 3.189 | 254,838 | -0.13(-4.01%) |
Jun 09, 2022 | 3.541 | 3.579 | 3.294 | 3.322 | 99,786 | -0.22(-6.18%) |
Jun 08, 2022 | 3.618 | 3.703 | 3.522 | 3.541 | 110,916 | -0.07(-1.85%) |
Jun 07, 2022 | 3.618 | 3.627 | 3.503 | 3.608 | 52,004 | +0.01(+0.26%) |
Jun 06, 2022 | 3.741 | 3.741 | 3.579 | 3.599 | 114,467 | -0.07(-1.82%) |
Jun 03, 2022 | 3.618 | 3.741 | 3.522 | 3.665 | 129,347 | -0.04(-1.03%) |
Jun 02, 2022 | 3.637 | 3.770 | 3.560 | 3.703 | 158,252 | -0.02(-0.51%) |