Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2022 | 3.270 | 97 | -0.01(-0.30%) | |||
Aug 26, 2022 | 3.280 | 245 | -0.14(-4.09%) | |||
Aug 25, 2022 | 3.639 | 3.639 | 3.420 | 3.420 | 850 | -0.10(-2.88%) |
Aug 24, 2022 | 3.410 | 3.522 | 3.300 | 3.522 | 8,342 | +0.34(+10.74%) |
Aug 23, 2022 | 3.210 | 3.210 | 3.180 | 3.180 | 2,892 | -0.16(-4.78%) |
Aug 19, 2022 | 3.300 | 3.300 | 3.300 | 3.340 | 201 | -0.06(-1.77%) |
Aug 18, 2022 | 3.610 | 3.725 | 3.252 | 3.400 | 7,455 | -0.21(-5.82%) |
Aug 17, 2022 | 3.500 | 4.050 | 3.500 | 3.610 | 43,180 | +0.11(+3.14%) |
Aug 16, 2022 | 3.400 | 3.600 | 3.253 | 3.500 | 9,767 | +0.07(+2.04%) |
Aug 15, 2022 | 3.410 | 3.510 | 3.410 | 3.430 | 3,175 | -0.14(-3.92%) |
Aug 12, 2022 | 3.740 | 3.850 | 3.490 | 3.570 | 1,944 | -0.40(-10.08%) |
Aug 11, 2022 | 3.740 | 3.990 | 3.740 | 3.970 | 5,939 | +0.18(+4.75%) |
Aug 10, 2022 | 3.440 | 3.810 | 3.440 | 3.790 | 5,980 | +0.30(+8.60%) |
Aug 09, 2022 | 3.550 | 3.660 | 3.450 | 3.490 | 3,220 | +0.01(+0.29%) |
Aug 08, 2022 | 3.590 | 3.658 | 3.430 | 3.480 | 1,358 | -0.07(-2.05%) |
Aug 05, 2022 | 3.250 | 3.700 | 3.250 | 3.553 | 14,521 | +0.39(+12.43%) |
Aug 04, 2022 | 3.130 | 3.220 | 3.130 | 3.160 | 8,996 | -0.02(-0.63%) |
Aug 03, 2022 | 3.180 | 3.180 | 3.180 | 3.180 | 480 | -0.02(-0.63%) |
Aug 02, 2022 | 3.200 | 3.230 | 3.200 | 3.200 | 3,343 | -0.01(-0.31%) |
Aug 01, 2022 | 3.180 | 3.210 | 3.180 | 3.210 | 560 | +0.01(+0.31%) |
Jul 29, 2022 | 3.200 | 3.200 | 3.200 | 3.200 | 330 | -0.06(-1.84%) |
Jul 28, 2022 | 3.260 | 3.260 | 3.180 | 3.260 | 1,113 | +0.07(+2.19%) |
Jul 27, 2022 | 3.180 | 3.200 | 3.180 | 3.190 | 2,269 | -0.19(-5.57%) |
Jul 26, 2022 | 3.140 | 3.378 | 3.140 | 3.378 | 1,404 | +0.25(+7.93%) |
Jul 25, 2022 | 3.140 | 3.180 | 3.130 | 3.130 | 1,648 | -0.01(-0.32%) |
Jul 22, 2022 | 3.197 | 3.197 | 3.140 | 3.140 | 688 | -0.15(-4.70%) |
Jul 21, 2022 | 3.190 | 3.295 | 3.180 | 3.295 | 1,072 | +0.04(+1.07%) |
Jul 20, 2022 | 3.450 | 3.450 | 3.260 | 3.260 | 10,173 | +0.05(+1.56%) |
Jul 19, 2022 | 3.255 | 3.255 | 3.150 | 3.210 | 1,126 | +0.01(+0.31%) |
Jul 18, 2022 | 3.130 | 3.239 | 3.120 | 3.200 | 7,035 | +0.07(+2.24%) |
Jul 15, 2022 | 3.120 | 3.270 | 3.120 | 3.130 | 1,881 | -0.03(-0.95%) |
Jul 14, 2022 | 3.270 | 3.270 | 3.100 | 3.160 | 4,718 | +0.03(+0.96%) |
Jul 13, 2022 | 3.140 | 3.160 | 3.130 | 3.130 | 715 | -0.10(-3.10%) |
Jul 12, 2022 | 3.210 | 3.230 | 3.200 | 3.230 | 1,815 | -0.04(-1.22%) |
Jul 11, 2022 | 3.220 | 3.270 | 3.210 | 3.270 | 1,016 | +0.05(+1.55%) |
Jul 08, 2022 | 3.220 | 3.230 | 3.220 | 3.220 | 752 | +0.09(+2.88%) |
Jul 07, 2022 | 3.120 | 3.140 | 3.120 | 3.130 | 582 | -0.01(-0.32%) |
Jul 06, 2022 | 3.120 | 3.420 | 3.120 | 3.140 | 2,487 | +0.01(+0.32%) |
Jul 05, 2022 | 3.110 | 3.205 | 3.100 | 3.130 | 5,497 | -0.01(-0.32%) |
Jul 01, 2022 | 3.180 | 3.180 | 3.140 | 3.140 | 367 | +0.04(+1.29%) |
Jun 30, 2022 | 3.110 | 3.110 | 3.100 | 3.100 | 3,821 | -0.15(-4.70%) |
Jun 29, 2022 | 3.253 | 3.253 | 3.253 | 3.253 | 460 | -0.12(-3.48%) |
Jun 28, 2022 | 3.367 | 3.370 | 3.367 | 3.370 | 571 | +0.21(+6.65%) |
Jun 27, 2022 | 3.390 | 3.390 | 3.080 | 3.160 | 24,353 | -0.09(-2.77%) |
Jun 24, 2022 | 3.250 | 3.460 | 3.250 | 3.250 | 7,209 | +0.03(+0.93%) |
Jun 23, 2022 | 3.220 | 3.220 | 3.220 | 3.220 | 807 | +0.00(+0.00%) |
Jun 22, 2022 | 3.440 | 3.440 | 3.220 | 3.220 | 2,473 | -0.10(-3.01%) |
Jun 21, 2022 | 3.320 | 3.320 | 3.320 | 3.320 | 2,037 | +0.01(+0.30%) |
Jun 17, 2022 | 3.170 | 3.310 | 3.170 | 3.310 | 2,279 | -0.09(-2.65%) |
Jun 16, 2022 | 3.360 | 3.400 | 3.114 | 3.400 | 1,302 | +0.10(+3.03%) |
Jun 15, 2022 | 3.480 | 3.480 | 3.300 | 3.300 | 2,176 | -0.24(-6.82%) |
Jun 14, 2022 | 3.400 | 3.625 | 3.400 | 3.542 | 2,518 | +0.18(+5.40%) |
Jun 13, 2022 | 3.510 | 3.630 | 3.320 | 3.360 | 13,622 | -0.42(-11.10%) |
Jun 10, 2022 | 3.750 | 3.780 | 3.750 | 3.780 | 423 | -0.01(-0.27%) |
Jun 09, 2022 | 3.750 | 3.790 | 3.750 | 3.790 | 1,069 | +0.04(+1.07%) |
Jun 08, 2022 | 3.910 | 3.910 | 3.750 | 3.750 | 3,040 | -0.15(-3.85%) |
Jun 07, 2022 | 3.830 | 4.030 | 3.830 | 3.900 | 8,227 | -0.07(-1.87%) |
Jun 06, 2022 | 4.250 | 4.325 | 3.860 | 3.974 | 10,360 | -0.49(-10.96%) |
Jun 03, 2022 | 4.464 | 4.464 | 4.464 | 4.464 | 226 | +0.25(+6.02%) |
Jun 02, 2022 | 4.090 | 4.210 | 4.090 | 4.210 | 4,119 | +0.05(+1.20%) |