Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.493 | 3.493 | 3.436 | 3.464 | 928,317 | -0.02(-0.55%) |
Aug 30, 2022 | 3.512 | 3.512 | 3.445 | 3.483 | 1,015,897 | -0.01(-0.27%) |
Aug 29, 2022 | 3.483 | 3.512 | 3.464 | 3.493 | 781,238 | +0.00(+0.00%) |
Aug 26, 2022 | 3.541 | 3.555 | 3.483 | 3.493 | 522,212 | -0.10(-2.92%) |
Aug 25, 2022 | 3.550 | 3.598 | 3.522 | 3.598 | 478,758 | +0.09(+2.45%) |
Aug 24, 2022 | 3.522 | 3.560 | 3.512 | 3.512 | 549,282 | -0.04(-1.08%) |
Aug 23, 2022 | 3.512 | 3.560 | 3.507 | 3.550 | 611,338 | +0.04(+1.09%) |
Aug 22, 2022 | 3.550 | 3.550 | 3.483 | 3.512 | 1,185,794 | -0.07(-1.87%) |
Aug 19, 2022 | 3.588 | 3.598 | 3.541 | 3.579 | 1,878,954 | -0.07(-1.83%) |
Aug 18, 2022 | 3.627 | 3.646 | 3.609 | 3.646 | 481,616 | +0.00(+0.00%) |
Aug 17, 2022 | 3.655 | 3.665 | 3.603 | 3.646 | 379,971 | +0.01(+0.26%) |
Aug 16, 2022 | 3.617 | 3.636 | 3.588 | 3.636 | 452,642 | -0.02(-0.52%) |
Aug 15, 2022 | 3.636 | 3.655 | 3.622 | 3.655 | 766,013 | +0.03(+0.79%) |
Aug 12, 2022 | 3.627 | 3.665 | 3.607 | 3.627 | 1,129,223 | -0.01(-0.26%) |
Aug 11, 2022 | 3.646 | 3.663 | 3.617 | 3.636 | 1,185,813 | +0.01(+0.26%) |
Aug 10, 2022 | 3.588 | 3.627 | 3.579 | 3.627 | 994,678 | +0.08(+2.15%) |
Aug 09, 2022 | 3.502 | 3.560 | 3.498 | 3.550 | 1,759,762 | +0.07(+1.92%) |
Aug 08, 2022 | 3.502 | 3.550 | 3.483 | 3.483 | 2,754,473 | +0.01(+0.27%) |
Aug 05, 2022 | 3.502 | 3.502 | 3.426 | 3.474 | 1,839,618 | -0.02(-0.55%) |
Aug 04, 2022 | 3.407 | 3.512 | 3.407 | 3.493 | 1,018,831 | +0.17(+5.17%) |
Aug 03, 2022 | 3.464 | 3.493 | 3.226 | 3.321 | 1,697,502 | -0.28(-7.69%) |
Aug 02, 2022 | 3.674 | 3.679 | 3.598 | 3.598 | 1,586,834 | -0.07(-1.82%) |
Aug 01, 2022 | 3.674 | 3.684 | 3.636 | 3.665 | 1,889,740 | +0.01(+0.26%) |
Jul 29, 2022 | 3.617 | 3.689 | 3.588 | 3.655 | 1,126,035 | +0.05(+1.32%) |
Jul 28, 2022 | 3.588 | 3.622 | 3.574 | 3.607 | 666,155 | +0.05(+1.34%) |
Jul 27, 2022 | 3.531 | 3.569 | 3.512 | 3.560 | 523,031 | +0.00(+0.00%) |
Jul 26, 2022 | 3.569 | 3.569 | 3.531 | 3.560 | 541,510 | -0.01(-0.27%) |
Jul 25, 2022 | 3.560 | 3.584 | 3.541 | 3.569 | 973,320 | +0.00(+0.00%) |
Jul 22, 2022 | 3.550 | 3.569 | 3.541 | 3.569 | 623,337 | +0.04(+1.08%) |
Jul 21, 2022 | 3.541 | 3.545 | 3.507 | 3.531 | 784,682 | -0.01(-0.27%) |
Jul 20, 2022 | 3.541 | 3.560 | 3.517 | 3.541 | 1,729,710 | -0.06(-1.59%) |
Jul 19, 2022 | 3.588 | 3.636 | 3.569 | 3.598 | 1,590,030 | +0.04(+1.07%) |
Jul 18, 2022 | 3.569 | 3.579 | 3.531 | 3.560 | 2,187,636 | +0.03(+0.81%) |
Jul 15, 2022 | 3.493 | 3.545 | 3.431 | 3.531 | 1,744,823 | +0.04(+1.09%) |
Jul 14, 2022 | 3.474 | 3.493 | 3.440 | 3.493 | 989,821 | -0.05(-1.35%) |
Jul 13, 2022 | 3.502 | 3.541 | 3.479 | 3.541 | 641,811 | +0.00(+0.00%) |
Jul 12, 2022 | 3.483 | 3.550 | 3.479 | 3.541 | 979,477 | +0.02(+0.54%) |
Jul 11, 2022 | 3.541 | 3.541 | 3.493 | 3.522 | 1,226,795 | -0.04(-1.07%) |
Jul 08, 2022 | 3.531 | 3.579 | 3.522 | 3.560 | 1,117,829 | +0.03(+0.81%) |
Jul 07, 2022 | 3.493 | 3.536 | 3.483 | 3.531 | 1,015,712 | +0.05(+1.37%) |
Jul 06, 2022 | 3.483 | 3.493 | 3.436 | 3.483 | 1,706,829 | -0.01(-0.27%) |
Jul 05, 2022 | 3.436 | 3.493 | 3.421 | 3.493 | 1,497,242 | +0.01(+0.27%) |
Jul 01, 2022 | 3.407 | 3.483 | 3.407 | 3.483 | 1,102,679 | +0.07(+1.96%) |
Jun 30, 2022 | 3.397 | 3.426 | 3.359 | 3.417 | 1,516,264 | -0.01(-0.28%) |
Jun 29, 2022 | 3.464 | 3.464 | 3.407 | 3.426 | 1,065,341 | -0.08(-2.18%) |
Jun 28, 2022 | 3.550 | 3.550 | 3.493 | 3.502 | 1,649,246 | -0.03(-0.81%) |
Jun 27, 2022 | 3.588 | 3.588 | 3.531 | 3.531 | 1,492,895 | -0.05(-1.33%) |
Jun 24, 2022 | 3.531 | 3.579 | 3.512 | 3.579 | 886,409 | +0.07(+1.90%) |
Jun 23, 2022 | 3.550 | 3.560 | 3.479 | 3.512 | 2,142,123 | -0.01(-0.27%) |
Jun 22, 2022 | 3.522 | 3.536 | 3.483 | 3.522 | 2,395,843 | -0.04(-1.07%) |
Jun 21, 2022 | 3.502 | 3.560 | 3.483 | 3.560 | 2,565,321 | +0.10(+2.75%) |
Jun 17, 2022 | 3.455 | 3.488 | 3.412 | 3.464 | 1,032,670 | -0.02(-0.55%) |
Jun 16, 2022 | 3.455 | 3.498 | 3.426 | 3.483 | 877,748 | +0.00(+0.00%) |
Jun 15, 2022 | 3.445 | 3.507 | 3.426 | 3.483 | 1,402,542 | +0.05(+1.39%) |
Jun 14, 2022 | 3.397 | 3.455 | 3.397 | 3.436 | 2,115,938 | +0.02(+0.56%) |
Jun 13, 2022 | 3.407 | 3.436 | 3.397 | 3.417 | 1,274,228 | -0.03(-0.83%) |
Jun 10, 2022 | 3.455 | 3.464 | 3.393 | 3.445 | 1,564,481 | -0.06(-1.63%) |
Jun 09, 2022 | 3.541 | 3.550 | 3.479 | 3.502 | 889,976 | -0.06(-1.61%) |
Jun 08, 2022 | 3.617 | 3.617 | 3.541 | 3.560 | 925,109 | -0.10(-2.86%) |
Jun 07, 2022 | 3.636 | 3.674 | 3.617 | 3.665 | 833,901 | +0.02(+0.52%) |
Jun 06, 2022 | 3.684 | 3.693 | 3.627 | 3.646 | 502,011 | -0.04(-1.04%) |
Jun 03, 2022 | 3.674 | 3.703 | 3.646 | 3.684 | 604,131 | -0.11(-3.02%) |
Jun 02, 2022 | 3.741 | 3.798 | 3.731 | 3.798 | 554,378 | +0.08(+2.05%) |