Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.050 | 3.120 | 3.015 | 3.040 | 385,543 | -0.03(-0.98%) |
Aug 30, 2022 | 3.120 | 3.155 | 3.039 | 3.070 | 250,243 | -0.02(-0.65%) |
Aug 29, 2022 | 3.200 | 3.340 | 3.070 | 3.090 | 270,392 | -0.18(-5.50%) |
Aug 26, 2022 | 3.440 | 3.490 | 3.150 | 3.270 | 234,830 | -0.24(-6.84%) |
Aug 25, 2022 | 3.680 | 3.680 | 3.460 | 3.510 | 162,544 | -0.12(-3.31%) |
Aug 24, 2022 | 3.470 | 3.650 | 3.450 | 3.630 | 155,570 | +0.13(+3.71%) |
Aug 23, 2022 | 3.400 | 3.650 | 3.400 | 3.500 | 172,725 | +0.09(+2.64%) |
Aug 22, 2022 | 3.340 | 3.480 | 3.290 | 3.410 | 177,767 | -0.04(-1.16%) |
Aug 19, 2022 | 3.600 | 3.630 | 3.425 | 3.450 | 182,387 | -0.19(-5.22%) |
Aug 18, 2022 | 3.690 | 3.770 | 3.620 | 3.640 | 255,145 | -0.03(-0.82%) |
Aug 17, 2022 | 3.970 | 3.970 | 3.670 | 3.670 | 269,441 | -0.35(-8.71%) |
Aug 16, 2022 | 4.150 | 4.210 | 4.000 | 4.020 | 223,623 | -0.19(-4.51%) |
Aug 15, 2022 | 4.170 | 4.300 | 4.090 | 4.210 | 276,285 | -0.07(-1.64%) |
Aug 12, 2022 | 4.030 | 4.310 | 3.960 | 4.280 | 305,179 | +0.33(+8.35%) |
Aug 11, 2022 | 4.340 | 4.340 | 3.930 | 3.950 | 357,886 | -0.35(-8.14%) |
Aug 10, 2022 | 4.390 | 4.440 | 4.220 | 4.300 | 309,143 | -0.03(-0.69%) |
Aug 09, 2022 | 4.370 | 4.420 | 4.130 | 4.330 | 345,039 | -0.04(-0.92%) |
Aug 08, 2022 | 4.330 | 4.420 | 4.235 | 4.370 | 384,374 | +0.12(+2.82%) |
Aug 05, 2022 | 4.090 | 4.255 | 3.995 | 4.250 | 451,713 | -0.02(-0.47%) |
Aug 04, 2022 | 4.020 | 4.360 | 3.820 | 4.270 | 783,301 | +0.36(+9.21%) |
Aug 03, 2022 | 3.670 | 3.920 | 3.640 | 3.910 | 524,461 | +0.29(+8.01%) |
Aug 02, 2022 | 3.670 | 3.760 | 3.450 | 3.620 | 410,956 | +0.05(+1.40%) |
Aug 01, 2022 | 3.700 | 3.700 | 3.470 | 3.570 | 259,514 | -0.15(-4.03%) |
Jul 29, 2022 | 3.510 | 3.785 | 3.380 | 3.720 | 341,204 | +0.24(+6.90%) |
Jul 28, 2022 | 3.330 | 3.540 | 3.280 | 3.480 | 448,818 | +0.22(+6.75%) |
Jul 27, 2022 | 3.060 | 3.260 | 2.950 | 3.260 | 401,455 | +0.24(+7.95%) |
Jul 26, 2022 | 2.930 | 3.070 | 2.930 | 3.020 | 318,535 | +0.09(+3.07%) |
Jul 25, 2022 | 2.960 | 2.990 | 2.805 | 2.930 | 339,013 | -0.04(-1.35%) |
Jul 22, 2022 | 3.090 | 3.220 | 2.935 | 2.970 | 352,275 | -0.13(-4.19%) |
Jul 21, 2022 | 2.980 | 3.100 | 2.945 | 3.100 | 422,099 | +0.12(+4.03%) |
Jul 20, 2022 | 2.980 | 3.130 | 2.930 | 2.980 | 434,030 | +0.04(+1.36%) |
Jul 19, 2022 | 2.960 | 3.040 | 2.880 | 2.940 | 613,951 | +0.03(+1.03%) |
Jul 18, 2022 | 2.880 | 2.965 | 2.820 | 2.910 | 451,048 | +0.09(+3.19%) |
Jul 15, 2022 | 2.970 | 2.970 | 2.690 | 2.820 | 485,537 | -0.15(-5.05%) |
Jul 14, 2022 | 2.970 | 2.995 | 2.795 | 2.970 | 556,859 | -0.11(-3.57%) |
Jul 13, 2022 | 2.890 | 3.085 | 2.831 | 3.080 | 681,738 | +0.17(+5.84%) |
Jul 12, 2022 | 2.620 | 2.970 | 2.610 | 2.910 | 779,672 | +0.30(+11.49%) |
Jul 11, 2022 | 2.640 | 2.730 | 2.580 | 2.610 | 627,143 | -0.03(-1.14%) |
Jul 08, 2022 | 2.620 | 2.700 | 2.535 | 2.640 | 438,267 | +0.06(+2.33%) |
Jul 07, 2022 | 2.500 | 2.685 | 2.500 | 2.580 | 651,211 | +0.08(+3.20%) |
Jul 06, 2022 | 2.660 | 2.700 | 2.400 | 2.500 | 659,416 | -0.13(-4.94%) |
Jul 05, 2022 | 2.910 | 2.910 | 2.550 | 2.630 | 956,271 | -0.29(-9.93%) |
Jul 01, 2022 | 2.790 | 2.930 | 2.755 | 2.920 | 1,025,765 | +0.05(+1.74%) |
Jun 30, 2022 | 2.850 | 2.980 | 2.840 | 2.870 | 1,126,523 | -0.04(-1.37%) |
Jun 29, 2022 | 3.000 | 3.020 | 2.885 | 2.910 | 907,710 | -0.04(-1.36%) |
Jun 28, 2022 | 3.190 | 3.260 | 2.935 | 2.950 | 965,959 | -0.21(-6.65%) |
Jun 27, 2022 | 3.380 | 3.470 | 3.160 | 3.160 | 858,273 | -0.16(-4.82%) |
Jun 24, 2022 | 3.000 | 3.400 | 2.970 | 3.320 | 6,637,286 | +0.34(+11.41%) |
Jun 23, 2022 | 3.140 | 3.200 | 2.895 | 2.980 | 1,088,520 | -0.15(-4.79%) |
Jun 22, 2022 | 3.130 | 3.260 | 3.075 | 3.130 | 844,156 | +0.01(+0.32%) |
Jun 21, 2022 | 2.970 | 3.210 | 2.935 | 3.120 | 743,825 | +0.19(+6.48%) |
Jun 17, 2022 | 2.980 | 3.040 | 2.885 | 2.930 | 1,248,562 | -0.05(-1.68%) |
Jun 16, 2022 | 3.010 | 3.055 | 2.850 | 2.980 | 843,546 | -0.09(-2.93%) |
Jun 15, 2022 | 3.120 | 3.155 | 2.930 | 3.070 | 904,764 | +0.06(+1.99%) |
Jun 14, 2022 | 3.180 | 3.192 | 3.000 | 3.010 | 527,144 | -0.19(-5.94%) |
Jun 13, 2022 | 3.390 | 3.390 | 3.140 | 3.200 | 887,739 | -0.33(-9.35%) |
Jun 10, 2022 | 3.190 | 3.530 | 3.140 | 3.530 | 734,227 | +0.24(+7.29%) |
Jun 09, 2022 | 3.290 | 3.420 | 3.170 | 3.290 | 828,660 | -0.03(-0.90%) |
Jun 08, 2022 | 3.390 | 3.400 | 3.305 | 3.320 | 474,095 | -0.10(-2.92%) |
Jun 07, 2022 | 3.140 | 3.440 | 3.100 | 3.420 | 977,293 | +0.22(+6.87%) |
Jun 06, 2022 | 3.390 | 3.455 | 3.070 | 3.200 | 968,898 | -0.20(-5.88%) |
Jun 03, 2022 | 3.400 | 3.435 | 3.310 | 3.400 | 593,226 | -0.07(-2.02%) |
Jun 02, 2022 | 3.130 | 3.515 | 3.130 | 3.470 | 753,664 | +0.37(+11.94%) |