Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.110 | 3.280 | 3.010 | 3.270 | 128,264 | +0.17(+5.48%) |
Aug 30, 2022 | 3.100 | 3.130 | 3.070 | 3.100 | 40,850 | -0.03(-0.96%) |
Aug 29, 2022 | 3.160 | 3.200 | 3.120 | 3.130 | 40,993 | -0.08(-2.49%) |
Aug 26, 2022 | 3.210 | 3.310 | 3.140 | 3.210 | 89,695 | -0.03(-0.93%) |
Aug 25, 2022 | 3.200 | 3.270 | 3.135 | 3.240 | 64,064 | +0.04(+1.25%) |
Aug 24, 2022 | 3.200 | 3.260 | 3.160 | 3.200 | 81,020 | +0.00(+0.00%) |
Aug 23, 2022 | 3.100 | 3.220 | 3.060 | 3.200 | 115,483 | +0.08(+2.56%) |
Aug 22, 2022 | 3.210 | 3.210 | 3.090 | 3.120 | 155,210 | -0.12(-3.70%) |
Aug 19, 2022 | 3.420 | 3.420 | 3.190 | 3.240 | 41,691 | -0.18(-5.26%) |
Aug 18, 2022 | 3.470 | 3.469 | 3.300 | 3.420 | 81,748 | +0.11(+3.32%) |
Aug 17, 2022 | 3.280 | 3.330 | 3.240 | 3.310 | 63,351 | -0.04(-1.19%) |
Aug 16, 2022 | 3.280 | 3.360 | 3.280 | 3.350 | 79,634 | +0.03(+0.90%) |
Aug 15, 2022 | 3.390 | 3.390 | 3.250 | 3.320 | 75,139 | -0.04(-1.19%) |
Aug 12, 2022 | 3.300 | 3.430 | 3.210 | 3.360 | 83,616 | +0.01(+0.30%) |
Aug 11, 2022 | 3.000 | 3.380 | 2.980 | 3.350 | 636,210 | +0.40(+13.56%) |
Aug 10, 2022 | 2.970 | 3.000 | 2.870 | 2.950 | 302,984 | +0.07(+2.43%) |
Aug 09, 2022 | 2.980 | 3.030 | 2.780 | 2.880 | 144,524 | -0.09(-3.03%) |
Aug 08, 2022 | 2.930 | 3.036 | 2.880 | 2.970 | 444,684 | +0.01(+0.34%) |
Aug 05, 2022 | 2.700 | 3.020 | 2.700 | 2.960 | 546,581 | +0.04(+1.37%) |
Aug 04, 2022 | 2.860 | 2.980 | 2.850 | 2.920 | 129,338 | +0.06(+2.10%) |
Aug 03, 2022 | 2.760 | 2.910 | 2.750 | 2.860 | 132,810 | +0.12(+4.38%) |
Aug 02, 2022 | 2.660 | 2.760 | 2.630 | 2.740 | 117,978 | +0.04(+1.48%) |
Aug 01, 2022 | 2.640 | 2.740 | 2.640 | 2.700 | 50,376 | +0.07(+2.66%) |
Jul 29, 2022 | 2.660 | 2.674 | 2.620 | 2.630 | 72,197 | +0.00(+0.00%) |
Jul 28, 2022 | 2.650 | 2.660 | 2.620 | 2.630 | 36,994 | -0.01(-0.38%) |
Jul 27, 2022 | 2.600 | 2.670 | 2.570 | 2.640 | 67,387 | +0.04(+1.54%) |
Jul 26, 2022 | 2.720 | 2.740 | 2.580 | 2.600 | 77,900 | -0.03(-1.14%) |
Jul 25, 2022 | 2.730 | 2.760 | 2.600 | 2.630 | 215,369 | -0.06(-2.23%) |
Jul 22, 2022 | 2.770 | 2.840 | 2.690 | 2.690 | 120,810 | -0.10(-3.58%) |
Jul 21, 2022 | 2.850 | 2.880 | 2.790 | 2.790 | 193,628 | -0.05(-1.76%) |
Jul 20, 2022 | 2.850 | 2.876 | 2.800 | 2.840 | 78,040 | +0.02(+0.71%) |
Jul 19, 2022 | 2.770 | 2.900 | 2.770 | 2.820 | 94,064 | +0.11(+4.06%) |
Jul 18, 2022 | 2.760 | 2.815 | 2.710 | 2.710 | 115,242 | +0.00(+0.00%) |
Jul 15, 2022 | 2.700 | 2.770 | 2.695 | 2.710 | 67,330 | +0.00(+0.00%) |
Jul 14, 2022 | 2.760 | 2.760 | 2.690 | 2.710 | 104,419 | -0.09(-3.21%) |
Jul 13, 2022 | 2.740 | 2.840 | 2.730 | 2.800 | 101,313 | +0.01(+0.36%) |
Jul 12, 2022 | 2.760 | 2.840 | 2.760 | 2.790 | 68,824 | -0.01(-0.36%) |
Jul 11, 2022 | 2.840 | 2.860 | 2.780 | 2.800 | 80,386 | -0.09(-3.11%) |
Jul 08, 2022 | 2.750 | 2.900 | 2.740 | 2.890 | 64,989 | +0.10(+3.58%) |
Jul 07, 2022 | 2.750 | 2.810 | 2.720 | 2.790 | 102,842 | +0.06(+2.20%) |
Jul 06, 2022 | 2.770 | 2.800 | 2.720 | 2.730 | 162,088 | -0.07(-2.50%) |
Jul 05, 2022 | 2.770 | 2.830 | 2.720 | 2.800 | 138,486 | -0.03(-1.06%) |
Jul 01, 2022 | 2.890 | 2.990 | 2.780 | 2.830 | 173,682 | -0.06(-2.08%) |
Jun 30, 2022 | 2.760 | 2.900 | 2.745 | 2.890 | 145,218 | +0.08(+2.85%) |
Jun 29, 2022 | 2.850 | 2.947 | 2.760 | 2.810 | 196,177 | -0.03(-1.06%) |
Jun 28, 2022 | 2.850 | 2.960 | 2.830 | 2.840 | 193,911 | -0.01(-0.35%) |
Jun 27, 2022 | 2.970 | 2.970 | 2.780 | 2.850 | 310,694 | -0.15(-5.00%) |
Jun 24, 2022 | 3.090 | 3.200 | 2.950 | 3.000 | 5,828,551 | -0.05(-1.64%) |
Jun 23, 2022 | 2.930 | 3.070 | 2.905 | 3.050 | 271,503 | +0.14(+4.81%) |
Jun 22, 2022 | 2.830 | 2.930 | 2.750 | 2.910 | 280,049 | +0.07(+2.46%) |
Jun 21, 2022 | 2.860 | 2.910 | 2.780 | 2.840 | 588,069 | -0.05(-1.73%) |
Jun 17, 2022 | 2.850 | 2.990 | 2.750 | 2.890 | 295,209 | +0.09(+3.21%) |
Jun 16, 2022 | 2.810 | 2.860 | 2.710 | 2.800 | 335,542 | -0.08(-2.78%) |
Jun 15, 2022 | 2.940 | 2.980 | 2.830 | 2.880 | 259,217 | -0.04(-1.37%) |
Jun 14, 2022 | 2.950 | 3.000 | 2.865 | 2.920 | 232,067 | -0.04(-1.35%) |
Jun 13, 2022 | 2.940 | 3.060 | 2.940 | 2.960 | 285,667 | -0.09(-2.95%) |
Jun 10, 2022 | 3.040 | 3.060 | 2.949 | 3.050 | 237,412 | -0.07(-2.24%) |
Jun 09, 2022 | 3.020 | 3.170 | 2.990 | 3.120 | 328,462 | +0.04(+1.30%) |
Jun 08, 2022 | 3.130 | 3.170 | 3.060 | 3.080 | 147,825 | -0.08(-2.53%) |
Jun 07, 2022 | 2.890 | 3.190 | 2.860 | 3.160 | 303,353 | +0.24(+8.22%) |
Jun 06, 2022 | 2.990 | 3.010 | 2.870 | 2.920 | 285,222 | -0.05(-1.68%) |
Jun 03, 2022 | 3.030 | 3.030 | 2.900 | 2.970 | 105,476 | -0.06(-1.98%) |
Jun 02, 2022 | 2.870 | 3.080 | 2.700 | 3.030 | 416,468 | +0.33(+12.22%) |