Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.220 | 4.300 | 4.040 | 4.160 | 266,722 | -0.01(-0.24%) |
Aug 30, 2022 | 4.450 | 4.450 | 4.110 | 4.170 | 398,847 | -0.01(-0.24%) |
Aug 29, 2022 | 3.800 | 4.350 | 3.750 | 4.180 | 526,935 | +0.23(+5.82%) |
Aug 26, 2022 | 4.110 | 4.110 | 3.950 | 3.950 | 427,427 | -0.03(-0.75%) |
Aug 25, 2022 | 3.831 | 4.100 | 3.620 | 3.980 | 836,090 | +0.14(+3.65%) |
Aug 24, 2022 | 3.540 | 3.840 | 3.500 | 3.840 | 448,441 | +0.32(+9.09%) |
Aug 23, 2022 | 3.380 | 3.690 | 3.380 | 3.520 | 330,405 | -0.04(-0.98%) |
Aug 22, 2022 | 3.690 | 3.760 | 3.500 | 3.555 | 299,963 | -0.19(-4.95%) |
Aug 19, 2022 | 3.745 | 3.910 | 3.715 | 3.740 | 253,874 | -0.13(-3.36%) |
Aug 18, 2022 | 3.580 | 3.900 | 3.425 | 3.870 | 600,196 | +0.24(+6.61%) |
Aug 17, 2022 | 3.790 | 3.830 | 3.560 | 3.630 | 411,654 | -0.12(-3.20%) |
Aug 16, 2022 | 3.400 | 3.750 | 3.388 | 3.750 | 490,804 | +0.28(+8.07%) |
Aug 15, 2022 | 3.500 | 3.540 | 3.420 | 3.470 | 442,537 | -0.01(-0.29%) |
Aug 12, 2022 | 3.570 | 3.650 | 3.450 | 3.480 | 365,907 | -0.10(-2.79%) |
Aug 11, 2022 | 3.530 | 3.670 | 3.528 | 3.580 | 380,578 | +0.06(+1.70%) |
Aug 10, 2022 | 3.530 | 3.625 | 3.471 | 3.520 | 293,095 | -0.01(-0.28%) |
Aug 09, 2022 | 3.500 | 3.620 | 3.450 | 3.530 | 232,799 | +0.00(+0.00%) |
Aug 08, 2022 | 3.310 | 3.640 | 3.310 | 3.530 | 343,328 | +0.02(+0.45%) |
Aug 05, 2022 | 3.690 | 3.690 | 3.326 | 3.514 | 241,786 | +0.04(+1.27%) |
Aug 04, 2022 | 3.530 | 3.650 | 3.320 | 3.470 | 382,855 | -0.06(-1.71%) |
Aug 03, 2022 | 3.450 | 3.560 | 3.250 | 3.530 | 293,279 | +0.12(+3.53%) |
Aug 02, 2022 | 3.490 | 3.500 | 3.370 | 3.410 | 390,414 | -0.03(-0.87%) |
Aug 01, 2022 | 3.410 | 3.700 | 3.250 | 3.440 | 274,573 | +0.02(+0.71%) |
Jul 29, 2022 | 3.310 | 3.580 | 3.310 | 3.416 | 345,780 | -0.16(-4.58%) |
Jul 28, 2022 | 3.500 | 3.600 | 3.450 | 3.580 | 227,875 | -0.02(-0.56%) |
Jul 27, 2022 | 3.700 | 3.700 | 3.450 | 3.600 | 526,072 | -0.04(-1.10%) |
Jul 26, 2022 | 3.650 | 3.700 | 3.400 | 3.640 | 593,530 | -0.02(-0.55%) |
Jul 25, 2022 | 3.710 | 3.710 | 3.425 | 3.660 | 322,233 | +0.10(+2.81%) |
Jul 22, 2022 | 3.300 | 3.763 | 3.300 | 3.560 | 527,632 | +0.06(+1.81%) |
Jul 21, 2022 | 3.400 | 3.520 | 3.256 | 3.497 | 564,171 | +0.21(+6.28%) |
Jul 20, 2022 | 3.255 | 3.620 | 3.100 | 3.290 | 900,990 | +0.04(+1.23%) |
Jul 19, 2022 | 3.250 | 3.360 | 3.220 | 3.250 | 294,178 | +0.03(+0.93%) |
Jul 18, 2022 | 3.160 | 3.520 | 3.160 | 3.220 | 389,992 | +0.06(+1.90%) |
Jul 15, 2022 | 3.685 | 3.800 | 3.160 | 3.160 | 513,512 | -0.23(-6.77%) |
Jul 14, 2022 | 3.000 | 3.680 | 2.914 | 3.389 | 553,651 | +0.38(+12.79%) |
Jul 13, 2022 | 3.100 | 3.100 | 2.870 | 3.005 | 203,020 | +0.00(+0.17%) |
Jul 12, 2022 | 3.000 | 3.025 | 2.880 | 3.000 | 321,859 | +0.06(+2.04%) |
Jul 11, 2022 | 3.160 | 3.196 | 2.890 | 2.940 | 528,446 | -0.11(-3.61%) |
Jul 08, 2022 | 3.150 | 3.150 | 3.000 | 3.050 | 476,796 | -0.01(-0.33%) |
Jul 07, 2022 | 3.140 | 3.140 | 2.880 | 3.060 | 520,865 | +0.13(+4.44%) |
Jul 06, 2022 | 2.990 | 3.070 | 2.780 | 2.930 | 656,261 | +0.13(+4.64%) |
Jul 05, 2022 | 2.740 | 2.910 | 2.500 | 2.800 | 643,507 | +0.19(+7.49%) |
Jul 01, 2022 | 2.500 | 2.630 | 2.500 | 2.605 | 264,845 | +0.10(+4.20%) |
Jun 30, 2022 | 2.590 | 2.590 | 2.420 | 2.500 | 720,571 | -0.07(-2.72%) |
Jun 29, 2022 | 2.640 | 2.660 | 2.520 | 2.570 | 449,432 | -0.07(-2.65%) |
Jun 28, 2022 | 2.810 | 2.810 | 2.550 | 2.640 | 521,751 | -0.09(-3.28%) |
Jun 27, 2022 | 3.010 | 3.010 | 2.690 | 2.730 | 374,678 | -0.06(-2.16%) |
Jun 24, 2022 | 2.710 | 2.900 | 2.710 | 2.790 | 449,215 | +0.03(+1.09%) |
Jun 23, 2022 | 2.800 | 2.870 | 2.680 | 2.760 | 548,715 | -0.14(-4.83%) |
Jun 22, 2022 | 2.820 | 2.930 | 2.790 | 2.900 | 586,118 | -0.02(-0.68%) |
Jun 21, 2022 | 3.060 | 3.163 | 2.850 | 2.920 | 535,248 | -0.10(-3.31%) |
Jun 17, 2022 | 2.910 | 3.030 | 2.900 | 3.020 | 279,545 | +0.03(+1.00%) |
Jun 16, 2022 | 3.100 | 3.140 | 2.860 | 2.990 | 467,860 | -0.12(-3.86%) |
Jun 15, 2022 | 3.040 | 3.150 | 3.010 | 3.110 | 412,782 | +0.02(+0.65%) |
Jun 14, 2022 | 3.420 | 3.420 | 2.998 | 3.090 | 655,653 | -0.17(-5.14%) |
Jun 13, 2022 | 3.150 | 3.530 | 3.150 | 3.257 | 607,372 | -0.19(-5.58%) |
Jun 10, 2022 | 3.364 | 3.550 | 3.270 | 3.450 | 474,296 | +0.09(+2.68%) |
Jun 09, 2022 | 3.420 | 3.500 | 3.340 | 3.360 | 409,241 | -0.08(-2.33%) |
Jun 08, 2022 | 3.600 | 3.720 | 3.430 | 3.440 | 512,878 | -0.22(-6.01%) |
Jun 07, 2022 | 3.765 | 3.767 | 3.649 | 3.660 | 268,647 | -0.12(-3.17%) |
Jun 06, 2022 | 3.710 | 3.930 | 3.610 | 3.780 | 410,711 | +0.07(+2.00%) |
Jun 03, 2022 | 3.800 | 3.855 | 3.680 | 3.706 | 193,863 | -0.08(-2.22%) |
Jun 02, 2022 | 3.640 | 3.940 | 3.640 | 3.790 | 507,878 | +0.14(+3.84%) |