Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.720 | 2.730 | 2.580 | 2.620 | 606,379 | -0.04(-1.50%) |
Aug 30, 2022 | 2.760 | 2.760 | 2.635 | 2.660 | 572,472 | -0.08(-2.92%) |
Aug 29, 2022 | 2.700 | 2.790 | 2.640 | 2.740 | 932,316 | +0.03(+1.11%) |
Aug 26, 2022 | 3.000 | 3.000 | 2.690 | 2.710 | 823,626 | -0.27(-9.06%) |
Aug 25, 2022 | 2.900 | 3.000 | 2.820 | 2.980 | 1,043,042 | +0.13(+4.56%) |
Aug 24, 2022 | 2.820 | 3.060 | 2.780 | 2.850 | 1,749,453 | +0.03(+1.06%) |
Aug 23, 2022 | 2.870 | 2.890 | 2.745 | 2.820 | 1,378,804 | -0.06(-2.08%) |
Aug 22, 2022 | 2.990 | 3.010 | 2.840 | 2.880 | 735,361 | -0.13(-4.32%) |
Aug 19, 2022 | 3.080 | 3.090 | 2.990 | 3.010 | 587,463 | -0.14(-4.44%) |
Aug 18, 2022 | 3.130 | 3.160 | 3.060 | 3.150 | 644,081 | -0.01(-0.32%) |
Aug 17, 2022 | 3.230 | 3.245 | 3.140 | 3.160 | 817,651 | -0.10(-3.07%) |
Aug 16, 2022 | 3.310 | 3.340 | 3.212 | 3.260 | 1,203,374 | -0.06(-1.81%) |
Aug 15, 2022 | 3.020 | 3.360 | 3.020 | 3.320 | 1,337,640 | +0.27(+8.85%) |
Aug 12, 2022 | 2.970 | 3.125 | 2.940 | 3.050 | 959,620 | +0.04(+1.33%) |
Aug 11, 2022 | 3.150 | 3.385 | 2.900 | 3.010 | 1,596,373 | -0.30(-9.06%) |
Aug 10, 2022 | 3.320 | 3.375 | 3.260 | 3.310 | 1,271,269 | +0.07(+2.16%) |
Aug 09, 2022 | 3.250 | 3.270 | 3.120 | 3.240 | 568,079 | -0.04(-1.22%) |
Aug 08, 2022 | 3.340 | 3.400 | 3.220 | 3.280 | 737,756 | -0.02(-0.61%) |
Aug 05, 2022 | 3.230 | 3.320 | 3.130 | 3.300 | 660,467 | +0.03(+0.92%) |
Aug 04, 2022 | 3.000 | 3.270 | 2.970 | 3.270 | 1,556,701 | +0.30(+10.10%) |
Aug 03, 2022 | 2.790 | 3.070 | 2.790 | 2.970 | 778,836 | +0.21(+7.61%) |
Aug 02, 2022 | 2.730 | 2.870 | 2.700 | 2.760 | 442,979 | +0.01(+0.36%) |
Aug 01, 2022 | 2.810 | 2.890 | 2.740 | 2.750 | 685,781 | -0.08(-2.83%) |
Jul 29, 2022 | 2.920 | 2.920 | 2.770 | 2.830 | 637,083 | -0.12(-4.07%) |
Jul 28, 2022 | 3.070 | 3.070 | 2.895 | 2.950 | 456,144 | -0.11(-3.59%) |
Jul 27, 2022 | 3.080 | 3.080 | 3.000 | 3.060 | 391,427 | +0.03(+0.99%) |
Jul 26, 2022 | 2.980 | 3.060 | 2.890 | 3.030 | 413,264 | +0.04(+1.34%) |
Jul 25, 2022 | 2.950 | 2.990 | 2.895 | 2.990 | 352,386 | +0.03(+1.01%) |
Jul 22, 2022 | 3.090 | 3.090 | 2.920 | 2.960 | 597,143 | -0.14(-4.52%) |
Jul 21, 2022 | 3.070 | 3.150 | 3.020 | 3.100 | 809,902 | +0.01(+0.32%) |
Jul 20, 2022 | 2.970 | 3.160 | 2.900 | 3.090 | 745,644 | +0.12(+4.04%) |
Jul 19, 2022 | 2.890 | 3.025 | 2.855 | 2.970 | 522,229 | +0.11(+3.85%) |
Jul 18, 2022 | 3.000 | 3.015 | 2.850 | 2.860 | 584,325 | -0.05(-1.72%) |
Jul 15, 2022 | 3.060 | 3.060 | 2.840 | 2.910 | 546,248 | -0.06(-2.02%) |
Jul 14, 2022 | 3.000 | 3.020 | 2.925 | 2.970 | 610,296 | -0.09(-2.94%) |
Jul 13, 2022 | 2.880 | 3.090 | 2.840 | 3.060 | 567,715 | +0.09(+3.03%) |
Jul 12, 2022 | 2.900 | 2.990 | 2.770 | 2.970 | 957,416 | +0.09(+3.13%) |
Jul 11, 2022 | 3.110 | 3.110 | 2.870 | 2.880 | 577,789 | -0.23(-7.40%) |
Jul 08, 2022 | 3.170 | 3.230 | 3.020 | 3.110 | 994,160 | -0.11(-3.42%) |
Jul 07, 2022 | 3.070 | 3.320 | 3.010 | 3.220 | 1,892,962 | +0.18(+5.92%) |
Jul 06, 2022 | 2.990 | 3.100 | 2.990 | 3.040 | 599,186 | +0.04(+1.33%) |
Jul 05, 2022 | 2.760 | 3.030 | 2.750 | 3.000 | 1,229,873 | +0.19(+6.76%) |
Jul 01, 2022 | 2.790 | 2.860 | 2.730 | 2.810 | 448,288 | +0.04(+1.44%) |
Jun 30, 2022 | 2.750 | 2.795 | 2.695 | 2.770 | 653,948 | -0.04(-1.42%) |
Jun 29, 2022 | 2.780 | 2.820 | 2.695 | 2.810 | 600,771 | +0.03(+1.08%) |
Jun 28, 2022 | 2.960 | 2.960 | 2.750 | 2.780 | 1,208,236 | -0.14(-4.79%) |
Jun 27, 2022 | 2.710 | 2.975 | 2.710 | 2.920 | 1,253,905 | +0.21(+7.75%) |
Jun 24, 2022 | 2.770 | 2.865 | 2.710 | 2.710 | 5,447,768 | -0.13(-4.58%) |
Jun 23, 2022 | 2.760 | 2.850 | 2.700 | 2.840 | 1,099,130 | +0.11(+4.03%) |
Jun 22, 2022 | 2.500 | 2.800 | 2.460 | 2.730 | 1,098,115 | +0.17(+6.64%) |
Jun 21, 2022 | 2.550 | 2.655 | 2.540 | 2.560 | 1,027,597 | +0.08(+3.23%) |
Jun 17, 2022 | 2.340 | 2.595 | 2.340 | 2.480 | 1,232,351 | +0.16(+6.90%) |
Jun 16, 2022 | 2.320 | 2.350 | 2.230 | 2.320 | 728,336 | -0.05(-2.11%) |
Jun 15, 2022 | 2.320 | 2.450 | 2.260 | 2.370 | 1,483,607 | +0.10(+4.41%) |
Jun 14, 2022 | 2.370 | 2.409 | 2.250 | 2.270 | 790,632 | -0.10(-4.22%) |
Jun 13, 2022 | 2.470 | 2.500 | 2.340 | 2.370 | 981,876 | -0.23(-8.85%) |
Jun 10, 2022 | 2.680 | 2.680 | 2.550 | 2.600 | 1,241,368 | -0.14(-5.11%) |
Jun 09, 2022 | 2.890 | 3.000 | 2.730 | 2.740 | 648,138 | -0.18(-6.16%) |
Jun 08, 2022 | 2.940 | 3.065 | 2.880 | 2.920 | 1,142,460 | -0.04(-1.35%) |
Jun 07, 2022 | 2.770 | 2.980 | 2.770 | 2.960 | 983,092 | +0.14(+4.96%) |
Jun 06, 2022 | 3.130 | 3.180 | 2.790 | 2.820 | 1,502,196 | -0.28(-9.03%) |
Jun 03, 2022 | 3.110 | 3.240 | 3.035 | 3.100 | 1,158,765 | +0.00(+0.00%) |
Jun 02, 2022 | 3.120 | 3.188 | 3.070 | 3.100 | 1,427,124 | -0.03(-0.96%) |