Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.030 | 3.150 | 3.010 | 3.100 | 2,211,320 | +0.11(+3.68%) |
Aug 30, 2022 | 3.050 | 3.120 | 2.930 | 2.990 | 1,708,861 | -0.01(-0.33%) |
Aug 29, 2022 | 3.070 | 3.189 | 2.970 | 3.000 | 2,818,740 | -0.06(-1.96%) |
Aug 26, 2022 | 3.350 | 3.360 | 3.040 | 3.060 | 3,263,125 | -0.30(-8.93%) |
Aug 25, 2022 | 3.570 | 3.620 | 3.330 | 3.360 | 1,936,179 | -0.19(-5.35%) |
Aug 24, 2022 | 3.510 | 3.640 | 3.440 | 3.550 | 1,707,530 | +0.04(+1.14%) |
Aug 23, 2022 | 3.420 | 3.585 | 3.380 | 3.510 | 1,694,604 | +0.11(+3.24%) |
Aug 22, 2022 | 3.580 | 3.730 | 3.360 | 3.400 | 2,568,509 | -0.25(-6.85%) |
Aug 19, 2022 | 3.820 | 3.870 | 3.620 | 3.650 | 1,802,215 | -0.23(-5.93%) |
Aug 18, 2022 | 4.040 | 4.040 | 3.790 | 3.880 | 1,924,936 | -0.15(-3.72%) |
Aug 17, 2022 | 4.130 | 4.192 | 3.985 | 4.030 | 1,889,724 | -0.13(-3.12%) |
Aug 16, 2022 | 4.330 | 4.340 | 4.120 | 4.160 | 2,077,178 | -0.19(-4.37%) |
Aug 15, 2022 | 4.080 | 4.360 | 4.080 | 4.350 | 1,826,031 | +0.19(+4.57%) |
Aug 12, 2022 | 4.090 | 4.170 | 4.015 | 4.160 | 2,728,915 | +0.09(+2.21%) |
Aug 11, 2022 | 4.450 | 4.615 | 4.000 | 4.070 | 3,567,289 | -0.39(-8.74%) |
Aug 10, 2022 | 4.320 | 4.480 | 4.280 | 4.460 | 2,790,882 | +0.21(+4.94%) |
Aug 09, 2022 | 3.980 | 4.390 | 3.850 | 4.250 | 3,445,035 | -0.04(-0.93%) |
Aug 08, 2022 | 4.070 | 4.340 | 4.020 | 4.290 | 3,982,885 | +0.18(+4.38%) |
Aug 05, 2022 | 3.850 | 4.140 | 3.780 | 4.110 | 4,448,991 | +0.20(+5.12%) |
Aug 04, 2022 | 3.850 | 3.980 | 3.770 | 3.910 | 2,536,666 | +0.10(+2.62%) |
Aug 03, 2022 | 3.790 | 3.940 | 3.750 | 3.810 | 2,731,486 | +0.05(+1.33%) |
Aug 02, 2022 | 3.560 | 3.830 | 3.525 | 3.760 | 1,703,578 | +0.18(+5.03%) |
Aug 01, 2022 | 3.630 | 3.795 | 3.570 | 3.580 | 1,687,793 | -0.10(-2.72%) |
Jul 29, 2022 | 3.670 | 3.690 | 3.580 | 3.680 | 1,653,126 | -0.02(-0.54%) |
Jul 28, 2022 | 3.780 | 3.830 | 3.605 | 3.700 | 1,458,682 | -0.10(-2.63%) |
Jul 27, 2022 | 3.800 | 3.820 | 3.660 | 3.800 | 2,289,590 | +0.04(+1.06%) |
Jul 26, 2022 | 3.690 | 3.880 | 3.650 | 3.760 | 1,977,737 | +0.01(+0.27%) |
Jul 25, 2022 | 3.820 | 3.820 | 3.640 | 3.750 | 1,229,462 | +0.01(+0.27%) |
Jul 22, 2022 | 4.200 | 4.200 | 3.740 | 3.740 | 2,470,440 | -0.38(-9.22%) |
Jul 21, 2022 | 4.230 | 4.320 | 4.080 | 4.120 | 2,117,372 | -0.14(-3.29%) |
Jul 20, 2022 | 4.060 | 4.390 | 4.030 | 4.260 | 4,089,321 | +0.30(+7.58%) |
Jul 19, 2022 | 3.800 | 4.070 | 3.699 | 3.960 | 3,139,483 | +0.17(+4.49%) |
Jul 18, 2022 | 4.330 | 4.460 | 3.750 | 3.790 | 4,711,533 | -0.49(-11.45%) |
Jul 15, 2022 | 4.350 | 4.350 | 4.075 | 4.280 | 1,331,753 | +0.07(+1.66%) |
Jul 14, 2022 | 4.370 | 4.420 | 4.190 | 4.210 | 1,521,294 | -0.20(-4.54%) |
Jul 13, 2022 | 4.180 | 4.460 | 4.130 | 4.410 | 2,121,593 | +0.08(+1.85%) |
Jul 12, 2022 | 4.280 | 4.410 | 4.040 | 4.330 | 2,363,428 | +0.09(+2.12%) |
Jul 11, 2022 | 4.450 | 4.495 | 4.220 | 4.240 | 1,982,365 | -0.24(-5.36%) |
Jul 08, 2022 | 4.420 | 4.489 | 4.335 | 4.480 | 1,720,181 | -0.02(-0.44%) |
Jul 07, 2022 | 4.290 | 4.530 | 4.269 | 4.500 | 2,874,587 | +0.22(+5.14%) |
Jul 06, 2022 | 4.190 | 4.400 | 4.125 | 4.280 | 2,754,181 | +0.10(+2.39%) |
Jul 05, 2022 | 3.670 | 4.190 | 3.640 | 4.180 | 3,104,082 | +0.43(+11.47%) |
Jul 01, 2022 | 3.490 | 3.750 | 3.465 | 3.750 | 2,057,699 | +0.25(+7.14%) |
Jun 30, 2022 | 3.410 | 3.620 | 3.395 | 3.500 | 1,732,321 | -0.02(-0.57%) |
Jun 29, 2022 | 3.450 | 3.595 | 3.315 | 3.520 | 1,740,887 | +0.04(+1.15%) |
Jun 28, 2022 | 3.640 | 3.745 | 3.430 | 3.480 | 1,958,381 | -0.17(-4.66%) |
Jun 27, 2022 | 3.750 | 3.755 | 3.590 | 3.650 | 1,960,528 | -0.13(-3.44%) |
Jun 24, 2022 | 3.770 | 3.850 | 3.550 | 3.780 | 5,129,502 | +0.09(+2.44%) |
Jun 23, 2022 | 3.420 | 3.690 | 3.420 | 3.690 | 2,773,725 | +0.26(+7.58%) |
Jun 22, 2022 | 3.220 | 3.620 | 3.180 | 3.430 | 2,780,367 | +0.10(+3.00%) |
Jun 21, 2022 | 3.170 | 3.470 | 3.080 | 3.330 | 3,412,445 | +0.21(+6.73%) |
Jun 17, 2022 | 2.730 | 3.130 | 2.700 | 3.120 | 7,821,919 | +0.42(+15.56%) |
Jun 16, 2022 | 2.810 | 2.840 | 2.620 | 2.700 | 2,553,043 | -0.22(-7.53%) |
Jun 15, 2022 | 2.840 | 2.960 | 2.710 | 2.920 | 3,070,357 | +0.11(+3.91%) |
Jun 14, 2022 | 2.870 | 2.870 | 2.701 | 2.810 | 2,027,185 | -0.02(-0.71%) |
Jun 13, 2022 | 3.010 | 3.075 | 2.740 | 2.830 | 3,442,924 | -0.39(-12.11%) |
Jun 10, 2022 | 3.460 | 3.470 | 3.170 | 3.220 | 3,134,693 | -0.24(-6.94%) |
Jun 09, 2022 | 3.710 | 3.725 | 3.460 | 3.460 | 2,086,884 | -0.28(-7.49%) |
Jun 08, 2022 | 3.640 | 3.870 | 3.630 | 3.740 | 1,732,744 | +0.00(+0.00%) |
Jun 07, 2022 | 3.380 | 3.750 | 3.370 | 3.740 | 2,952,070 | +0.31(+9.04%) |
Jun 06, 2022 | 3.670 | 3.840 | 3.380 | 3.430 | 2,697,819 | -0.22(-6.03%) |
Jun 03, 2022 | 3.500 | 3.695 | 3.420 | 3.650 | 2,814,823 | +0.12(+3.40%) |
Jun 02, 2022 | 3.410 | 3.590 | 3.360 | 3.530 | 1,882,992 | +0.08(+2.32%) |