Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.890 | 2.900 | 2.850 | 2.880 | 809,070 | +0.04(+1.41%) |
Aug 30, 2022 | 2.890 | 2.890 | 2.740 | 2.840 | 702,750 | -0.05(-1.73%) |
Aug 29, 2022 | 2.840 | 2.910 | 2.840 | 2.890 | 557,558 | +0.04(+1.40%) |
Aug 26, 2022 | 2.900 | 2.900 | 2.840 | 2.850 | 454,130 | -0.04(-1.38%) |
Aug 25, 2022 | 2.900 | 2.925 | 2.870 | 2.890 | 477,725 | +0.01(+0.35%) |
Aug 24, 2022 | 2.880 | 2.940 | 2.870 | 2.880 | 633,641 | +0.00(+0.00%) |
Aug 23, 2022 | 2.850 | 2.900 | 2.835 | 2.880 | 1,243,921 | +0.01(+0.35%) |
Aug 22, 2022 | 2.820 | 2.880 | 2.790 | 2.870 | 1,086,221 | +0.03(+1.06%) |
Aug 19, 2022 | 2.880 | 2.910 | 2.820 | 2.840 | 1,266,126 | -0.05(-1.73%) |
Aug 18, 2022 | 2.950 | 2.970 | 2.890 | 2.890 | 1,114,927 | -0.07(-2.36%) |
Aug 17, 2022 | 2.990 | 3.000 | 2.940 | 2.960 | 1,081,091 | -0.04(-1.33%) |
Aug 16, 2022 | 2.980 | 3.010 | 2.980 | 3.000 | 801,760 | +0.02(+0.67%) |
Aug 15, 2022 | 2.980 | 3.020 | 2.950 | 2.980 | 936,475 | +0.00(+0.00%) |
Aug 12, 2022 | 2.970 | 2.980 | 2.910 | 2.980 | 1,024,644 | +0.04(+1.36%) |
Aug 11, 2022 | 2.920 | 2.940 | 2.910 | 2.940 | 995,101 | +0.04(+1.38%) |
Aug 10, 2022 | 2.850 | 2.920 | 2.840 | 2.900 | 1,919,589 | +0.06(+2.11%) |
Aug 09, 2022 | 2.870 | 2.879 | 2.840 | 2.840 | 982,371 | -0.02(-0.70%) |
Aug 08, 2022 | 2.840 | 2.870 | 2.840 | 2.860 | 830,304 | +0.04(+1.42%) |
Aug 05, 2022 | 2.840 | 2.840 | 2.800 | 2.820 | 1,133,334 | -0.03(-1.05%) |
Aug 04, 2022 | 2.850 | 2.860 | 2.830 | 2.850 | 645,517 | +0.00(+0.00%) |
Aug 03, 2022 | 2.840 | 2.860 | 2.820 | 2.850 | 971,468 | +0.03(+1.06%) |
Aug 02, 2022 | 2.830 | 2.930 | 2.803 | 2.820 | 1,268,721 | -0.02(-0.70%) |
Aug 01, 2022 | 2.780 | 2.840 | 2.780 | 2.840 | 1,518,128 | +0.06(+2.16%) |
Jul 29, 2022 | 2.780 | 2.790 | 2.750 | 2.780 | 1,847,115 | +0.02(+0.72%) |
Jul 28, 2022 | 2.740 | 2.770 | 2.710 | 2.760 | 977,280 | +0.01(+0.36%) |
Jul 27, 2022 | 2.720 | 2.760 | 2.710 | 2.750 | 1,887,425 | +0.05(+1.85%) |
Jul 26, 2022 | 2.710 | 2.720 | 2.690 | 2.700 | 777,685 | -0.01(-0.37%) |
Jul 25, 2022 | 2.700 | 2.730 | 2.670 | 2.710 | 981,327 | +0.01(+0.37%) |
Jul 22, 2022 | 2.690 | 2.710 | 2.620 | 2.700 | 1,834,067 | +0.00(+0.00%) |
Jul 21, 2022 | 2.700 | 2.710 | 2.670 | 2.700 | 640,747 | -0.01(-0.37%) |
Jul 20, 2022 | 2.730 | 2.740 | 2.690 | 2.710 | 1,650,702 | -0.03(-1.09%) |
Jul 19, 2022 | 2.700 | 2.740 | 2.700 | 2.740 | 1,482,438 | +0.04(+1.48%) |
Jul 18, 2022 | 2.740 | 2.745 | 2.680 | 2.700 | 1,586,081 | -0.03(-1.10%) |
Jul 15, 2022 | 2.730 | 2.750 | 2.710 | 2.730 | 1,209,703 | +0.00(+0.00%) |
Jul 14, 2022 | 2.720 | 2.730 | 2.700 | 2.730 | 960,494 | +0.00(+0.00%) |
Jul 13, 2022 | 2.720 | 2.740 | 2.720 | 2.730 | 831,151 | -0.02(-0.73%) |
Jul 12, 2022 | 2.750 | 2.760 | 2.730 | 2.750 | 913,799 | -0.01(-0.36%) |
Jul 11, 2022 | 2.750 | 2.780 | 2.740 | 2.760 | 834,998 | -0.01(-0.36%) |
Jul 08, 2022 | 2.740 | 2.770 | 2.720 | 2.770 | 1,647,981 | +0.00(+0.00%) |
Jul 07, 2022 | 2.740 | 2.770 | 2.740 | 2.770 | 1,329,967 | +0.03(+1.09%) |
Jul 06, 2022 | 2.760 | 2.780 | 2.730 | 2.740 | 2,092,034 | -0.03(-1.08%) |
Jul 05, 2022 | 2.770 | 2.800 | 2.740 | 2.770 | 2,354,594 | -0.08(-2.81%) |
Jul 01, 2022 | 2.860 | 2.890 | 2.800 | 2.850 | 5,337,619 | -0.07(-2.40%) |
Jun 30, 2022 | 2.930 | 2.940 | 2.900 | 2.920 | 836,184 | +0.03(+1.04%) |
Jun 29, 2022 | 2.880 | 2.910 | 2.860 | 2.890 | 864,066 | +0.00(+0.00%) |
Jun 28, 2022 | 2.890 | 2.930 | 2.880 | 2.890 | 614,508 | +0.01(+0.35%) |
Jun 27, 2022 | 2.900 | 2.910 | 2.880 | 2.880 | 628,303 | -0.01(-0.35%) |
Jun 24, 2022 | 2.880 | 2.900 | 2.875 | 2.890 | 471,398 | +0.02(+0.70%) |
Jun 23, 2022 | 2.920 | 2.920 | 2.850 | 2.870 | 1,350,671 | -0.03(-1.03%) |
Jun 22, 2022 | 2.910 | 2.927 | 2.880 | 2.900 | 929,301 | -0.02(-0.68%) |
Jun 21, 2022 | 2.920 | 2.950 | 2.890 | 2.920 | 1,144,063 | +0.01(+0.34%) |
Jun 17, 2022 | 2.880 | 2.930 | 2.870 | 2.910 | 923,778 | +0.03(+1.04%) |
Jun 16, 2022 | 2.960 | 2.970 | 2.865 | 2.880 | 1,108,353 | -0.09(-3.03%) |
Jun 15, 2022 | 2.990 | 3.000 | 2.970 | 2.970 | 521,518 | -0.02(-0.67%) |
Jun 14, 2022 | 3.000 | 3.000 | 2.970 | 2.990 | 920,175 | -0.01(-0.33%) |
Jun 13, 2022 | 3.000 | 3.010 | 2.980 | 3.000 | 1,255,496 | -0.03(-0.99%) |
Jun 10, 2022 | 3.040 | 3.040 | 3.010 | 3.030 | 2,071,985 | -0.01(-0.33%) |
Jun 09, 2022 | 3.050 | 3.070 | 3.040 | 3.040 | 626,984 | -0.01(-0.33%) |
Jun 08, 2022 | 3.070 | 3.077 | 3.044 | 3.050 | 387,709 | -0.04(-1.29%) |
Jun 07, 2022 | 3.040 | 3.090 | 3.040 | 3.090 | 497,033 | +0.04(+1.31%) |
Jun 06, 2022 | 3.070 | 3.090 | 3.040 | 3.050 | 1,100,384 | +0.00(+0.00%) |
Jun 03, 2022 | 3.060 | 3.080 | 3.050 | 3.050 | 326,920 | -0.02(-0.65%) |
Jun 02, 2022 | 3.060 | 3.080 | 3.050 | 3.070 | 615,028 | +0.01(+0.33%) |