Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.910 | 3.000 | 2.850 | 2.880 | 499,493 | -0.01(-0.35%) |
Aug 30, 2022 | 2.950 | 2.960 | 2.870 | 2.890 | 706,795 | -0.05(-1.70%) |
Aug 29, 2022 | 2.950 | 3.000 | 2.890 | 2.940 | 906,725 | -0.05(-1.67%) |
Aug 26, 2022 | 3.100 | 3.160 | 2.980 | 2.990 | 718,777 | -0.10(-3.24%) |
Aug 25, 2022 | 3.290 | 3.300 | 3.060 | 3.090 | 547,137 | -0.06(-1.90%) |
Aug 24, 2022 | 3.120 | 3.330 | 3.105 | 3.150 | 778,677 | +0.04(+1.29%) |
Aug 23, 2022 | 3.060 | 3.170 | 3.050 | 3.110 | 685,677 | +0.09(+2.98%) |
Aug 22, 2022 | 3.100 | 3.150 | 3.010 | 3.020 | 990,083 | -0.08(-2.58%) |
Aug 19, 2022 | 3.190 | 3.215 | 3.070 | 3.100 | 951,867 | -0.10(-3.13%) |
Aug 18, 2022 | 3.200 | 3.305 | 3.180 | 3.200 | 885,700 | -0.04(-1.23%) |
Aug 17, 2022 | 3.350 | 3.350 | 3.120 | 3.240 | 991,496 | -0.21(-6.09%) |
Aug 16, 2022 | 3.180 | 3.520 | 3.030 | 3.450 | 1,678,015 | +0.27(+8.49%) |
Aug 15, 2022 | 3.300 | 3.480 | 3.140 | 3.180 | 3,337,298 | -0.14(-4.22%) |
Aug 12, 2022 | 3.310 | 3.370 | 3.210 | 3.320 | 909,375 | +0.06(+1.84%) |
Aug 11, 2022 | 3.640 | 3.780 | 3.230 | 3.260 | 1,536,874 | -0.33(-9.19%) |
Aug 10, 2022 | 3.740 | 3.740 | 3.560 | 3.590 | 748,723 | -0.05(-1.37%) |
Aug 09, 2022 | 4.010 | 4.010 | 3.600 | 3.640 | 1,265,121 | -0.38(-9.45%) |
Aug 08, 2022 | 3.810 | 4.070 | 3.800 | 4.020 | 1,657,711 | +0.19(+4.96%) |
Aug 05, 2022 | 3.740 | 3.840 | 3.650 | 3.830 | 478,466 | +0.03(+0.79%) |
Aug 04, 2022 | 3.850 | 3.990 | 3.600 | 3.800 | 1,345,344 | -0.23(-5.71%) |
Aug 03, 2022 | 3.960 | 4.050 | 3.840 | 4.030 | 1,697,908 | +0.10(+2.54%) |
Aug 02, 2022 | 3.940 | 4.070 | 3.890 | 3.930 | 1,057,520 | -0.09(-2.24%) |
Aug 01, 2022 | 3.910 | 4.150 | 3.837 | 4.020 | 1,074,975 | +0.18(+4.69%) |
Jul 29, 2022 | 3.860 | 3.880 | 3.770 | 3.840 | 514,673 | -0.07(-1.79%) |
Jul 28, 2022 | 3.880 | 3.947 | 3.730 | 3.910 | 622,564 | -0.04(-1.01%) |
Jul 27, 2022 | 3.750 | 3.980 | 3.655 | 3.950 | 719,504 | +0.27(+7.34%) |
Jul 26, 2022 | 3.930 | 3.940 | 3.670 | 3.680 | 813,842 | -0.30(-7.54%) |
Jul 25, 2022 | 4.180 | 4.180 | 3.900 | 3.980 | 826,770 | -0.18(-4.33%) |
Jul 22, 2022 | 4.340 | 4.340 | 4.110 | 4.160 | 573,933 | -0.24(-5.45%) |
Jul 21, 2022 | 4.120 | 4.400 | 4.060 | 4.400 | 1,301,282 | +0.18(+4.27%) |
Jul 20, 2022 | 4.150 | 4.230 | 3.820 | 4.220 | 1,826,665 | +0.07(+1.69%) |
Jul 19, 2022 | 4.000 | 4.150 | 3.990 | 4.150 | 589,779 | +0.17(+4.27%) |
Jul 18, 2022 | 4.120 | 4.300 | 3.980 | 3.980 | 612,073 | -0.16(-3.86%) |
Jul 15, 2022 | 4.010 | 4.190 | 3.930 | 4.140 | 743,039 | +0.19(+4.81%) |
Jul 14, 2022 | 3.850 | 4.030 | 3.620 | 3.950 | 917,020 | +0.07(+1.80%) |
Jul 13, 2022 | 4.060 | 4.240 | 3.865 | 3.880 | 1,490,112 | -0.26(-6.28%) |
Jul 12, 2022 | 4.190 | 4.340 | 4.090 | 4.140 | 1,016,828 | -0.04(-0.96%) |
Jul 11, 2022 | 4.510 | 4.520 | 4.155 | 4.180 | 1,385,028 | -0.49(-10.49%) |
Jul 08, 2022 | 4.120 | 4.838 | 4.115 | 4.670 | 2,363,128 | +0.49(+11.72%) |
Jul 07, 2022 | 4.320 | 4.537 | 3.990 | 4.180 | 1,125,610 | -0.07(-1.65%) |
Jul 06, 2022 | 4.050 | 4.260 | 3.780 | 4.250 | 1,299,136 | +0.20(+4.94%) |
Jul 05, 2022 | 3.650 | 4.070 | 3.570 | 4.050 | 1,469,625 | +0.40(+10.96%) |
Jul 01, 2022 | 3.430 | 3.750 | 3.140 | 3.650 | 1,487,019 | +0.16(+4.58%) |
Jun 30, 2022 | 3.490 | 3.530 | 3.340 | 3.490 | 803,216 | -0.02(-0.57%) |
Jun 29, 2022 | 3.760 | 3.760 | 3.420 | 3.510 | 878,317 | -0.25(-6.65%) |
Jun 28, 2022 | 3.720 | 4.050 | 3.720 | 3.760 | 1,015,335 | +0.04(+1.08%) |
Jun 27, 2022 | 3.950 | 3.990 | 3.690 | 3.720 | 970,533 | -0.20(-5.10%) |
Jun 24, 2022 | 4.100 | 4.171 | 3.815 | 3.920 | 3,528,232 | -0.15(-3.69%) |
Jun 23, 2022 | 3.550 | 4.100 | 3.540 | 4.070 | 2,019,257 | +0.57(+16.29%) |
Jun 22, 2022 | 3.350 | 3.595 | 3.340 | 3.500 | 871,674 | +0.01(+0.29%) |
Jun 21, 2022 | 3.160 | 4.000 | 3.150 | 3.490 | 2,025,402 | +0.37(+11.86%) |
Jun 17, 2022 | 3.000 | 3.300 | 2.910 | 3.120 | 4,316,056 | +0.19(+6.48%) |
Jun 16, 2022 | 2.970 | 2.990 | 2.730 | 2.930 | 1,530,461 | -0.04(-1.35%) |
Jun 15, 2022 | 2.750 | 3.000 | 2.650 | 2.970 | 1,555,689 | +0.30(+11.24%) |
Jun 14, 2022 | 2.770 | 2.780 | 2.625 | 2.670 | 1,771,242 | -0.10(-3.61%) |
Jun 13, 2022 | 2.510 | 2.840 | 2.510 | 2.770 | 2,702,705 | +0.11(+4.14%) |
Jun 10, 2022 | 2.690 | 2.795 | 2.585 | 2.660 | 1,467,142 | -0.06(-2.21%) |
Jun 09, 2022 | 2.840 | 2.850 | 2.690 | 2.720 | 1,332,233 | -0.17(-5.88%) |
Jun 08, 2022 | 2.880 | 2.970 | 2.810 | 2.890 | 886,246 | +0.00(+0.00%) |
Jun 07, 2022 | 2.840 | 2.900 | 2.770 | 2.890 | 525,466 | +0.03(+1.05%) |
Jun 06, 2022 | 2.950 | 2.970 | 2.800 | 2.860 | 865,940 | -0.01(-0.35%) |
Jun 03, 2022 | 2.870 | 2.900 | 2.780 | 2.870 | 1,032,806 | -0.03(-1.03%) |
Jun 02, 2022 | 2.890 | 3.010 | 2.860 | 2.900 | 832,709 | +0.02(+0.69%) |