Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.710 | 3.800 | 3.630 | 3.690 | 270,199 | -0.08(-2.12%) |
Aug 30, 2022 | 3.720 | 3.930 | 3.630 | 3.770 | 635,557 | +0.08(+2.17%) |
Aug 29, 2022 | 3.800 | 3.850 | 3.630 | 3.690 | 575,971 | -0.14(-3.66%) |
Aug 26, 2022 | 4.220 | 4.220 | 3.795 | 3.830 | 523,747 | -0.28(-6.81%) |
Aug 25, 2022 | 4.400 | 4.400 | 4.025 | 4.110 | 754,115 | -0.19(-4.42%) |
Aug 24, 2022 | 4.090 | 4.470 | 4.090 | 4.300 | 1,085,753 | +0.17(+4.12%) |
Aug 23, 2022 | 3.820 | 4.220 | 3.750 | 4.130 | 1,146,039 | +0.30(+7.83%) |
Aug 22, 2022 | 4.060 | 4.190 | 3.765 | 3.830 | 944,433 | -0.26(-6.36%) |
Aug 19, 2022 | 3.890 | 4.220 | 3.730 | 4.090 | 1,401,142 | +0.14(+3.54%) |
Aug 18, 2022 | 4.600 | 4.750 | 3.810 | 3.950 | 4,566,567 | -0.13(-3.30%) |
Aug 17, 2022 | 4.220 | 4.320 | 3.981 | 4.085 | 898,853 | -0.17(-3.88%) |
Aug 16, 2022 | 4.080 | 4.550 | 3.890 | 4.250 | 3,154,298 | +0.16(+3.91%) |
Aug 15, 2022 | 3.810 | 4.400 | 3.810 | 4.090 | 2,091,507 | +0.20(+5.14%) |
Aug 12, 2022 | 3.820 | 3.939 | 3.740 | 3.890 | 346,120 | +0.06(+1.57%) |
Aug 11, 2022 | 3.870 | 4.270 | 3.810 | 3.830 | 877,994 | -0.01(-0.26%) |
Aug 10, 2022 | 3.760 | 3.860 | 3.625 | 3.840 | 522,985 | +0.19(+5.21%) |
Aug 09, 2022 | 3.760 | 3.860 | 3.570 | 3.650 | 561,447 | -0.18(-4.70%) |
Aug 08, 2022 | 3.760 | 4.150 | 3.740 | 3.830 | 1,071,025 | +0.10(+2.68%) |
Aug 05, 2022 | 3.950 | 3.950 | 3.580 | 3.730 | 1,063,390 | -0.25(-6.28%) |
Aug 04, 2022 | 3.560 | 4.050 | 3.530 | 3.980 | 1,516,990 | +0.41(+11.48%) |
Aug 03, 2022 | 3.590 | 3.745 | 3.480 | 3.570 | 449,025 | +0.03(+0.85%) |
Aug 02, 2022 | 3.400 | 3.640 | 3.364 | 3.540 | 392,532 | +0.12(+3.51%) |
Aug 01, 2022 | 3.390 | 3.510 | 3.285 | 3.420 | 303,467 | +0.00(+0.00%) |
Jul 29, 2022 | 3.350 | 3.500 | 3.260 | 3.420 | 415,733 | +0.03(+0.88%) |
Jul 28, 2022 | 3.320 | 3.440 | 3.250 | 3.390 | 265,579 | +0.05(+1.50%) |
Jul 27, 2022 | 3.280 | 3.358 | 3.150 | 3.340 | 319,974 | +0.11(+3.41%) |
Jul 26, 2022 | 3.510 | 3.547 | 3.210 | 3.230 | 555,202 | -0.34(-9.52%) |
Jul 25, 2022 | 3.550 | 3.750 | 3.510 | 3.570 | 532,725 | -0.02(-0.56%) |
Jul 22, 2022 | 3.870 | 3.920 | 3.500 | 3.590 | 433,052 | -0.33(-8.42%) |
Jul 21, 2022 | 3.910 | 4.030 | 3.820 | 3.920 | 356,299 | +0.05(+1.29%) |
Jul 20, 2022 | 3.590 | 4.000 | 3.560 | 3.870 | 741,659 | +0.28(+7.80%) |
Jul 19, 2022 | 3.560 | 3.600 | 3.460 | 3.590 | 626,430 | +0.13(+3.76%) |
Jul 18, 2022 | 3.510 | 3.620 | 3.390 | 3.460 | 629,543 | +0.00(+0.00%) |
Jul 15, 2022 | 3.530 | 3.560 | 3.410 | 3.460 | 377,491 | +0.00(+0.00%) |
Jul 14, 2022 | 3.570 | 3.585 | 3.420 | 3.460 | 382,305 | -0.13(-3.62%) |
Jul 13, 2022 | 3.540 | 3.650 | 3.470 | 3.590 | 470,948 | +0.01(+0.28%) |
Jul 12, 2022 | 3.600 | 3.680 | 3.460 | 3.580 | 538,514 | -0.04(-1.10%) |
Jul 11, 2022 | 3.870 | 3.885 | 3.600 | 3.620 | 510,242 | -0.19(-4.99%) |
Jul 08, 2022 | 4.060 | 4.060 | 3.760 | 3.810 | 441,087 | -0.27(-6.62%) |
Jul 07, 2022 | 3.670 | 4.110 | 3.670 | 4.080 | 911,695 | +0.41(+11.17%) |
Jul 06, 2022 | 3.850 | 3.850 | 3.650 | 3.670 | 247,368 | -0.19(-4.92%) |
Jul 05, 2022 | 3.650 | 3.860 | 3.600 | 3.860 | 422,062 | +0.18(+4.89%) |
Jul 01, 2022 | 3.650 | 3.780 | 3.650 | 3.680 | 320,793 | +0.00(+0.00%) |
Jun 30, 2022 | 3.810 | 3.840 | 3.650 | 3.680 | 289,303 | -0.16(-4.17%) |
Jun 29, 2022 | 4.170 | 4.220 | 3.780 | 3.840 | 415,041 | -0.41(-9.65%) |
Jun 28, 2022 | 4.510 | 4.620 | 4.150 | 4.250 | 313,163 | -0.22(-4.92%) |
Jun 27, 2022 | 4.170 | 4.660 | 4.170 | 4.470 | 822,914 | +0.35(+8.50%) |
Jun 24, 2022 | 4.250 | 4.250 | 3.990 | 4.120 | 410,961 | -0.03(-0.72%) |
Jun 23, 2022 | 4.030 | 4.340 | 3.870 | 4.150 | 735,253 | +0.22(+5.60%) |
Jun 22, 2022 | 3.860 | 4.100 | 3.790 | 3.930 | 422,841 | +0.01(+0.26%) |
Jun 21, 2022 | 3.740 | 3.985 | 3.650 | 3.920 | 495,455 | +0.29(+7.99%) |
Jun 17, 2022 | 3.680 | 3.760 | 3.530 | 3.630 | 438,270 | +0.04(+1.11%) |
Jun 16, 2022 | 3.590 | 3.670 | 3.420 | 3.590 | 730,396 | -0.10(-2.71%) |
Jun 15, 2022 | 3.720 | 3.840 | 3.550 | 3.690 | 468,284 | +0.01(+0.27%) |
Jun 14, 2022 | 3.890 | 3.960 | 3.652 | 3.680 | 789,648 | -0.17(-4.42%) |
Jun 13, 2022 | 4.440 | 4.620 | 3.850 | 3.850 | 1,461,539 | -1.00(-20.62%) |
Jun 10, 2022 | 4.650 | 4.940 | 4.540 | 4.850 | 600,964 | +0.03(+0.62%) |
Jun 09, 2022 | 5.410 | 5.490 | 4.810 | 4.820 | 509,566 | -0.65(-11.88%) |
Jun 08, 2022 | 5.080 | 5.600 | 5.080 | 5.470 | 537,290 | +0.31(+6.01%) |
Jun 07, 2022 | 4.780 | 5.240 | 4.756 | 5.160 | 758,154 | +0.25(+5.09%) |
Jun 06, 2022 | 4.320 | 5.170 | 4.320 | 4.910 | 1,917,267 | +0.72(+17.18%) |
Jun 03, 2022 | 4.280 | 4.380 | 4.110 | 4.190 | 416,393 | -0.20(-4.56%) |
Jun 02, 2022 | 4.150 | 4.437 | 4.150 | 4.390 | 306,355 | +0.16(+3.78%) |