Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.400 | 3.500 | 3.285 | 3.470 | 21,916 | +0.08(+2.36%) |
Aug 30, 2022 | 3.420 | 3.570 | 3.170 | 3.390 | 20,023 | -0.01(-0.29%) |
Aug 29, 2022 | 3.500 | 3.500 | 3.400 | 3.400 | 2,865 | +0.03(+0.89%) |
Aug 26, 2022 | 3.190 | 3.540 | 3.190 | 3.370 | 9,067 | -0.13(-3.71%) |
Aug 25, 2022 | 3.420 | 3.970 | 3.160 | 3.500 | 25,871 | +0.01(+0.29%) |
Aug 24, 2022 | 4.000 | 4.000 | 3.310 | 3.490 | 48,495 | -0.01(-0.29%) |
Aug 23, 2022 | 3.490 | 3.550 | 3.400 | 3.500 | 142,506 | +0.04(+1.16%) |
Aug 22, 2022 | 3.370 | 3.460 | 3.370 | 3.460 | 6,282 | +0.00(+0.00%) |
Aug 19, 2022 | 3.400 | 3.460 | 3.400 | 3.460 | 4,870 | +0.01(+0.29%) |
Aug 18, 2022 | 3.490 | 3.500 | 3.320 | 3.450 | 17,142 | -0.02(-0.58%) |
Aug 17, 2022 | 3.500 | 3.850 | 3.360 | 3.470 | 18,693 | -0.12(-3.34%) |
Aug 16, 2022 | 3.550 | 3.750 | 3.420 | 3.590 | 37,148 | +0.09(+2.57%) |
Aug 15, 2022 | 3.390 | 3.700 | 3.245 | 3.500 | 110,744 | +0.13(+4.01%) |
Aug 12, 2022 | 3.150 | 3.400 | 3.000 | 3.365 | 33,428 | +0.12(+3.54%) |
Aug 11, 2022 | 3.320 | 3.440 | 3.250 | 3.250 | 10,906 | -0.05(-1.52%) |
Aug 10, 2022 | 3.700 | 3.700 | 3.300 | 3.300 | 12,291 | +0.01(+0.30%) |
Aug 09, 2022 | 3.300 | 3.600 | 3.260 | 3.290 | 7,973 | -0.09(-2.66%) |
Aug 08, 2022 | 3.600 | 3.600 | 3.330 | 3.380 | 6,775 | -0.12(-3.43%) |
Aug 05, 2022 | 3.450 | 3.500 | 3.381 | 3.500 | 11,496 | +0.05(+1.45%) |
Aug 04, 2022 | 3.450 | 3.450 | 3.367 | 3.450 | 3,310 | +0.13(+3.92%) |
Aug 03, 2022 | 3.250 | 3.324 | 3.090 | 3.320 | 4,630 | +0.02(+0.61%) |
Aug 02, 2022 | 3.050 | 3.450 | 3.050 | 3.300 | 4,143 | +0.25(+8.20%) |
Aug 01, 2022 | 3.200 | 3.200 | 3.010 | 3.050 | 9,887 | -0.05(-1.61%) |
Jul 29, 2022 | 3.150 | 3.150 | 3.020 | 3.100 | 2,403 | -0.26(-7.74%) |
Jul 28, 2022 | 3.500 | 3.500 | 3.360 | 3.360 | 627 | -0.04(-1.18%) |
Jul 27, 2022 | 3.500 | 3.500 | 3.400 | 3.400 | 876 | +0.14(+4.29%) |
Jul 26, 2022 | 3.524 | 3.524 | 3.140 | 3.260 | 6,257 | +0.00(+0.00%) |
Jul 25, 2022 | 3.700 | 3.700 | 3.260 | 3.260 | 2,027 | +0.06(+1.87%) |
Jul 22, 2022 | 3.780 | 3.960 | 3.200 | 3.200 | 11,196 | -0.26(-7.51%) |
Jul 21, 2022 | 3.570 | 3.570 | 3.460 | 3.460 | 1,425 | +0.03(+0.87%) |
Jul 20, 2022 | 3.480 | 3.500 | 3.430 | 3.430 | 3,537 | -0.07(-2.00%) |
Jul 19, 2022 | 3.420 | 3.500 | 3.390 | 3.500 | 3,548 | +0.08(+2.34%) |
Jul 18, 2022 | 3.480 | 3.480 | 3.420 | 3.420 | 2,053 | +0.08(+2.40%) |
Jul 15, 2022 | 3.320 | 3.340 | 3.320 | 3.340 | 257 | +0.11(+3.41%) |
Jul 14, 2022 | 3.070 | 3.230 | 3.050 | 3.230 | 2,220 | -0.13(-3.87%) |
Jul 13, 2022 | 3.360 | 3.360 | 3.360 | 3.360 | 343 | +0.15(+4.67%) |
Jul 12, 2022 | 3.020 | 3.360 | 3.000 | 3.210 | 18,069 | -0.15(-4.46%) |
Jul 11, 2022 | 3.550 | 3.550 | 3.360 | 3.360 | 8,273 | -0.14(-4.00%) |
Jul 08, 2022 | 3.315 | 3.500 | 3.315 | 3.500 | 2,740 | +0.11(+3.24%) |
Jul 07, 2022 | 3.435 | 3.435 | 3.350 | 3.390 | 4,009 | -0.01(-0.29%) |
Jul 06, 2022 | 3.175 | 3.500 | 3.175 | 3.400 | 3,437 | +0.23(+7.26%) |
Jul 05, 2022 | 3.260 | 3.450 | 2.805 | 3.170 | 11,608 | -0.04(-1.25%) |
Jul 01, 2022 | 3.210 | 3.210 | 3.210 | 3.210 | 498 | -0.03(-0.93%) |
Jun 30, 2022 | 3.254 | 3.410 | 3.000 | 3.240 | 18,429 | -0.15(-4.42%) |
Jun 29, 2022 | 3.390 | 3.500 | 3.390 | 3.390 | 2,013 | -0.12(-3.42%) |
Jun 28, 2022 | 3.490 | 3.510 | 3.380 | 3.510 | 5,640 | +0.02(+0.57%) |
Jun 27, 2022 | 3.500 | 3.510 | 3.300 | 3.490 | 3,198 | -0.01(-0.29%) |
Jun 24, 2022 | 3.530 | 3.620 | 3.220 | 3.500 | 7,303 | -0.05(-1.41%) |
Jun 23, 2022 | 3.400 | 3.560 | 3.325 | 3.550 | 10,304 | +0.06(+1.72%) |
Jun 22, 2022 | 3.500 | 3.500 | 3.325 | 3.490 | 3,908 | +0.12(+3.56%) |
Jun 21, 2022 | 3.870 | 3.870 | 3.130 | 3.370 | 13,982 | -0.10(-2.88%) |
Jun 17, 2022 | 3.400 | 3.470 | 3.110 | 3.470 | 10,419 | +0.07(+2.06%) |
Jun 16, 2022 | 3.270 | 3.490 | 3.130 | 3.400 | 10,827 | -0.06(-1.73%) |
Jun 15, 2022 | 3.650 | 4.000 | 3.430 | 3.460 | 24,018 | +0.03(+0.87%) |
Jun 14, 2022 | 3.390 | 3.500 | 3.210 | 3.430 | 19,822 | +0.11(+3.31%) |
Jun 13, 2022 | 3.640 | 3.640 | 3.320 | 3.320 | 17,039 | -0.01(-0.30%) |
Jun 10, 2022 | 3.900 | 3.900 | 3.030 | 3.330 | 21,135 | -0.56(-14.40%) |
Jun 09, 2022 | 3.900 | 4.000 | 3.720 | 3.890 | 14,660 | -0.11(-2.75%) |
Jun 08, 2022 | 3.850 | 4.000 | 3.850 | 4.000 | 3,174 | +0.15(+3.90%) |
Jun 07, 2022 | 3.660 | 3.960 | 3.660 | 3.850 | 3,526 | +0.21(+5.77%) |
Jun 06, 2022 | 3.770 | 3.780 | 3.570 | 3.640 | 5,270 | -0.13(-3.45%) |
Jun 03, 2022 | 3.660 | 3.770 | 3.660 | 3.770 | 1,091 | +0.12(+3.29%) |
Jun 02, 2022 | 4.240 | 4.240 | 3.411 | 3.650 | 24,990 | -0.09(-2.41%) |