Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.721 | 2.739 | 2.612 | 2.630 | 1,499,162 | -0.07(-2.69%) |
Aug 30, 2022 | 2.748 | 2.753 | 2.671 | 2.703 | 1,541,495 | -0.01(-0.34%) |
Aug 29, 2022 | 2.748 | 2.767 | 2.703 | 2.712 | 1,208,036 | -0.06(-2.29%) |
Aug 26, 2022 | 2.921 | 2.921 | 2.757 | 2.776 | 1,512,781 | -0.14(-4.69%) |
Aug 25, 2022 | 2.812 | 2.930 | 2.780 | 2.912 | 1,713,886 | +0.12(+4.23%) |
Aug 24, 2022 | 2.839 | 2.867 | 2.762 | 2.794 | 2,211,151 | -0.06(-2.23%) |
Aug 23, 2022 | 2.903 | 2.930 | 2.839 | 2.858 | 1,672,778 | -0.03(-0.95%) |
Aug 22, 2022 | 2.967 | 2.967 | 2.821 | 2.885 | 2,283,479 | -0.15(-4.80%) |
Aug 19, 2022 | 3.131 | 3.139 | 3.021 | 3.030 | 1,297,509 | -0.12(-3.76%) |
Aug 18, 2022 | 3.158 | 3.212 | 3.095 | 3.149 | 1,082,938 | -0.02(-0.57%) |
Aug 17, 2022 | 3.212 | 3.212 | 3.055 | 3.167 | 1,805,015 | +0.04(+1.15%) |
Aug 16, 2022 | 3.131 | 3.131 | 3.023 | 3.131 | 1,497,194 | +0.02(+0.58%) |
Aug 15, 2022 | 3.050 | 3.140 | 3.041 | 3.113 | 1,726,184 | +0.02(+0.58%) |
Aug 12, 2022 | 3.050 | 3.108 | 3.037 | 3.095 | 875,285 | +0.05(+1.77%) |
Aug 11, 2022 | 2.942 | 3.104 | 2.942 | 3.041 | 1,712,641 | +0.13(+4.31%) |
Aug 10, 2022 | 2.907 | 2.951 | 2.871 | 2.916 | 1,943,360 | +0.08(+2.85%) |
Aug 09, 2022 | 2.916 | 2.916 | 2.808 | 2.835 | 2,286,470 | -0.10(-3.36%) |
Aug 08, 2022 | 2.907 | 3.005 | 2.898 | 2.933 | 1,537,638 | +0.04(+1.24%) |
Aug 05, 2022 | 2.871 | 2.951 | 2.853 | 2.898 | 1,961,491 | +0.00(+0.00%) |
Aug 04, 2022 | 2.916 | 2.942 | 2.857 | 2.898 | 2,093,006 | -0.04(-1.22%) |
Aug 03, 2022 | 2.969 | 2.988 | 2.898 | 2.933 | 2,249,569 | -0.02(-0.61%) |
Aug 02, 2022 | 3.041 | 3.059 | 2.938 | 2.951 | 2,649,461 | -0.04(-1.20%) |
Aug 01, 2022 | 2.951 | 3.095 | 2.844 | 2.987 | 3,755,529 | +0.05(+1.84%) |
Jul 29, 2022 | 3.050 | 3.086 | 2.925 | 2.933 | 3,229,122 | -0.13(-4.11%) |
Jul 28, 2022 | 3.490 | 3.526 | 3.050 | 3.059 | 4,487,985 | -0.65(-17.63%) |
Jul 27, 2022 | 3.606 | 3.732 | 3.481 | 3.714 | 1,776,880 | +0.16(+4.55%) |
Jul 26, 2022 | 3.642 | 3.683 | 3.535 | 3.552 | 1,283,157 | -0.13(-3.65%) |
Jul 25, 2022 | 3.687 | 3.718 | 3.633 | 3.687 | 1,018,359 | +0.00(+0.00%) |
Jul 22, 2022 | 3.759 | 3.759 | 3.624 | 3.687 | 1,131,053 | -0.09(-2.38%) |
Jul 21, 2022 | 3.579 | 3.777 | 3.557 | 3.777 | 1,524,677 | +0.15(+4.21%) |
Jul 20, 2022 | 3.597 | 3.759 | 3.588 | 3.624 | 3,538,094 | +0.03(+0.75%) |
Jul 19, 2022 | 3.481 | 3.633 | 3.480 | 3.597 | 2,159,134 | +0.17(+4.97%) |
Jul 18, 2022 | 3.337 | 3.472 | 3.337 | 3.427 | 1,685,834 | +0.12(+3.52%) |
Jul 15, 2022 | 3.247 | 3.310 | 3.167 | 3.310 | 1,401,892 | +0.13(+4.24%) |
Jul 14, 2022 | 3.167 | 3.198 | 3.113 | 3.176 | 1,444,734 | -0.08(-2.48%) |
Jul 13, 2022 | 3.203 | 3.256 | 3.140 | 3.256 | 1,287,483 | +0.01(+0.28%) |
Jul 12, 2022 | 3.158 | 3.301 | 3.158 | 3.247 | 1,181,146 | +0.07(+2.26%) |
Jul 11, 2022 | 3.239 | 3.274 | 3.162 | 3.176 | 1,058,376 | -0.10(-3.01%) |
Jul 08, 2022 | 3.265 | 3.333 | 3.203 | 3.274 | 1,126,821 | +0.01(+0.27%) |
Jul 07, 2022 | 3.167 | 3.319 | 3.158 | 3.265 | 1,844,386 | +0.12(+3.70%) |
Jul 06, 2022 | 3.265 | 3.319 | 3.140 | 3.149 | 1,672,410 | -0.15(-4.62%) |
Jul 05, 2022 | 3.221 | 3.301 | 3.104 | 3.301 | 2,260,205 | +0.00(+0.00%) |
Jul 01, 2022 | 3.239 | 3.319 | 3.221 | 3.301 | 1,279,803 | +0.05(+1.66%) |
Jun 30, 2022 | 3.247 | 3.256 | 3.149 | 3.247 | 2,177,116 | -0.04(-1.09%) |
Jun 29, 2022 | 3.382 | 3.400 | 3.221 | 3.283 | 1,641,735 | -0.11(-3.17%) |
Jun 28, 2022 | 3.544 | 3.579 | 3.382 | 3.391 | 1,219,147 | -0.11(-3.08%) |
Jun 27, 2022 | 3.490 | 3.535 | 3.409 | 3.499 | 2,360,232 | +0.03(+0.78%) |
Jun 24, 2022 | 3.364 | 3.472 | 3.364 | 3.472 | 3,029,597 | +0.11(+3.20%) |
Jun 23, 2022 | 3.364 | 3.391 | 3.261 | 3.364 | 1,215,944 | +0.04(+1.08%) |
Jun 22, 2022 | 3.247 | 3.404 | 3.203 | 3.328 | 2,222,645 | +0.05(+1.64%) |
Jun 21, 2022 | 3.337 | 3.445 | 3.212 | 3.274 | 3,057,085 | +0.02(+0.55%) |
Jun 17, 2022 | 3.247 | 3.351 | 3.176 | 3.256 | 4,574,664 | -0.01(-0.27%) |
Jun 16, 2022 | 3.526 | 3.526 | 3.247 | 3.265 | 4,230,281 | -0.32(-9.00%) |
Jun 15, 2022 | 3.615 | 3.669 | 3.526 | 3.588 | 3,503,987 | +0.00(+0.00%) |
Jun 14, 2022 | 3.696 | 3.786 | 3.570 | 3.588 | 2,125,193 | -0.12(-3.15%) |
Jun 13, 2022 | 3.857 | 3.857 | 3.674 | 3.705 | 2,115,367 | -0.24(-6.14%) |
Jun 10, 2022 | 4.037 | 4.064 | 3.875 | 3.947 | 1,617,632 | -0.13(-3.08%) |
Jun 09, 2022 | 4.189 | 4.243 | 4.073 | 4.073 | 1,413,391 | -0.14(-3.40%) |
Jun 08, 2022 | 4.279 | 4.306 | 4.176 | 4.216 | 1,012,747 | -0.04(-1.05%) |
Jun 07, 2022 | 4.342 | 4.342 | 4.207 | 4.261 | 1,017,552 | -0.15(-3.46%) |
Jun 06, 2022 | 4.360 | 4.432 | 4.266 | 4.414 | 2,346,703 | +0.05(+1.23%) |
Jun 03, 2022 | 4.405 | 4.450 | 4.315 | 4.360 | 1,691,549 | -0.07(-1.62%) |
Jun 02, 2022 | 4.270 | 4.450 | 4.248 | 4.432 | 1,938,293 | +0.18(+4.22%) |