Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.990 | 4.480 | 3.980 | 4.440 | 1,162,324 | +0.51(+12.98%) |
Aug 30, 2022 | 4.000 | 4.120 | 3.855 | 3.930 | 650,455 | -0.08(-2.00%) |
Aug 29, 2022 | 4.020 | 4.225 | 3.955 | 4.010 | 948,328 | -0.09(-2.20%) |
Aug 26, 2022 | 4.520 | 4.520 | 4.040 | 4.100 | 1,079,449 | -0.37(-8.28%) |
Aug 25, 2022 | 4.520 | 4.570 | 4.332 | 4.470 | 1,086,274 | -0.01(-0.22%) |
Aug 24, 2022 | 3.990 | 4.490 | 3.950 | 4.480 | 929,622 | +0.50(+12.56%) |
Aug 23, 2022 | 3.910 | 4.150 | 3.910 | 3.980 | 618,218 | +0.01(+0.25%) |
Aug 22, 2022 | 3.920 | 3.990 | 3.810 | 3.970 | 786,129 | -0.10(-2.46%) |
Aug 19, 2022 | 4.570 | 4.570 | 4.010 | 4.070 | 1,271,610 | -0.63(-13.40%) |
Aug 18, 2022 | 4.730 | 4.740 | 4.300 | 4.700 | 837,102 | +0.10(+2.17%) |
Aug 17, 2022 | 5.090 | 5.100 | 4.470 | 4.600 | 1,586,488 | -0.56(-10.85%) |
Aug 16, 2022 | 4.870 | 5.305 | 4.830 | 5.160 | 4,039,873 | +0.24(+4.88%) |
Aug 15, 2022 | 5.020 | 5.060 | 4.730 | 4.920 | 901,427 | -0.03(-0.61%) |
Aug 12, 2022 | 4.540 | 5.100 | 4.520 | 4.950 | 3,594,183 | +0.77(+18.42%) |
Aug 11, 2022 | 4.600 | 4.600 | 4.135 | 4.180 | 986,283 | -0.18(-4.13%) |
Aug 10, 2022 | 4.150 | 4.425 | 4.090 | 4.360 | 854,768 | +0.29(+7.13%) |
Aug 09, 2022 | 4.200 | 4.200 | 3.940 | 4.070 | 693,201 | -0.06(-1.45%) |
Aug 08, 2022 | 4.570 | 4.640 | 4.050 | 4.130 | 1,026,060 | -0.38(-8.43%) |
Aug 05, 2022 | 4.310 | 4.695 | 4.210 | 4.510 | 1,398,212 | +0.30(+7.13%) |
Aug 04, 2022 | 3.980 | 4.250 | 3.940 | 4.210 | 706,247 | +0.25(+6.31%) |
Aug 03, 2022 | 4.020 | 4.020 | 3.871 | 3.960 | 527,484 | -0.03(-0.75%) |
Aug 02, 2022 | 3.760 | 4.050 | 3.760 | 3.990 | 591,998 | +0.19(+5.00%) |
Aug 01, 2022 | 3.860 | 3.860 | 3.630 | 3.800 | 590,118 | +0.00(+0.00%) |
Jul 29, 2022 | 3.700 | 3.900 | 3.620 | 3.800 | 860,607 | +0.12(+3.26%) |
Jul 28, 2022 | 3.490 | 3.690 | 3.490 | 3.680 | 821,485 | +0.32(+9.52%) |
Jul 27, 2022 | 3.210 | 3.365 | 3.180 | 3.360 | 443,266 | +0.18(+5.66%) |
Jul 26, 2022 | 3.380 | 3.380 | 3.175 | 3.180 | 554,970 | -0.23(-6.74%) |
Jul 25, 2022 | 3.270 | 3.410 | 3.140 | 3.410 | 379,129 | +0.14(+4.28%) |
Jul 22, 2022 | 3.560 | 3.600 | 3.220 | 3.270 | 540,531 | -0.31(-8.66%) |
Jul 21, 2022 | 3.550 | 3.600 | 3.380 | 3.580 | 649,490 | +0.03(+0.85%) |
Jul 20, 2022 | 3.570 | 3.730 | 3.440 | 3.550 | 652,967 | +0.03(+0.85%) |
Jul 19, 2022 | 3.330 | 3.615 | 3.330 | 3.520 | 1,092,184 | +0.19(+5.71%) |
Jul 18, 2022 | 3.250 | 3.450 | 3.191 | 3.330 | 919,098 | +0.21(+6.73%) |
Jul 15, 2022 | 2.800 | 3.120 | 2.695 | 3.120 | 1,018,649 | +0.40(+14.71%) |
Jul 14, 2022 | 2.750 | 2.800 | 2.630 | 2.720 | 1,288,862 | -0.08(-2.86%) |
Jul 13, 2022 | 2.730 | 2.870 | 2.680 | 2.800 | 548,258 | -0.07(-2.44%) |
Jul 12, 2022 | 2.990 | 2.990 | 2.830 | 2.870 | 458,886 | -0.09(-3.04%) |
Jul 11, 2022 | 3.240 | 3.290 | 2.960 | 2.960 | 697,683 | -0.34(-10.30%) |
Jul 08, 2022 | 3.200 | 3.445 | 3.180 | 3.300 | 1,116,552 | +0.06(+1.85%) |
Jul 07, 2022 | 3.010 | 3.280 | 3.010 | 3.240 | 810,866 | +0.19(+6.23%) |
Jul 06, 2022 | 2.920 | 3.070 | 2.920 | 3.050 | 744,874 | +0.11(+3.74%) |
Jul 05, 2022 | 2.710 | 2.940 | 2.590 | 2.940 | 1,028,616 | +0.26(+9.70%) |
Jul 01, 2022 | 2.780 | 2.830 | 2.665 | 2.680 | 932,218 | -0.13(-4.63%) |
Jun 30, 2022 | 2.910 | 2.925 | 2.800 | 2.810 | 895,427 | -0.10(-3.44%) |
Jun 29, 2022 | 3.040 | 3.100 | 2.790 | 2.910 | 2,405,648 | -0.20(-6.43%) |
Jun 28, 2022 | 3.340 | 3.460 | 3.075 | 3.110 | 1,520,880 | -0.25(-7.44%) |
Jun 27, 2022 | 3.550 | 3.650 | 3.255 | 3.360 | 1,449,916 | -0.22(-6.15%) |
Jun 24, 2022 | 3.960 | 3.990 | 3.580 | 3.580 | 10,014,007 | -0.35(-8.91%) |
Jun 23, 2022 | 3.560 | 3.930 | 3.540 | 3.930 | 1,608,973 | +0.37(+10.39%) |
Jun 22, 2022 | 3.500 | 3.690 | 3.450 | 3.560 | 1,122,074 | -0.03(-0.84%) |
Jun 21, 2022 | 3.690 | 3.835 | 3.560 | 3.590 | 1,406,022 | -0.06(-1.64%) |
Jun 17, 2022 | 3.310 | 3.650 | 3.250 | 3.650 | 1,676,909 | +0.33(+9.94%) |
Jun 16, 2022 | 3.210 | 3.365 | 3.110 | 3.320 | 1,251,833 | +0.01(+0.30%) |
Jun 15, 2022 | 3.050 | 3.355 | 2.970 | 3.310 | 1,492,643 | +0.33(+11.07%) |
Jun 14, 2022 | 3.000 | 3.070 | 2.890 | 2.980 | 1,364,460 | +0.01(+0.34%) |
Jun 13, 2022 | 3.070 | 3.140 | 2.931 | 2.970 | 1,336,705 | -0.27(-8.33%) |
Jun 10, 2022 | 3.450 | 3.477 | 3.230 | 3.240 | 1,087,890 | -0.22(-6.36%) |
Jun 09, 2022 | 3.710 | 3.720 | 3.450 | 3.460 | 1,252,177 | -0.32(-8.47%) |
Jun 08, 2022 | 3.860 | 3.880 | 3.730 | 3.780 | 657,095 | -0.12(-3.08%) |
Jun 07, 2022 | 4.180 | 4.180 | 3.780 | 3.900 | 1,430,207 | -0.32(-7.58%) |
Jun 06, 2022 | 4.160 | 4.230 | 3.960 | 4.220 | 1,973,464 | +0.31(+7.93%) |
Jun 03, 2022 | 4.020 | 4.020 | 3.830 | 3.910 | 996,694 | -0.13(-3.22%) |
Jun 02, 2022 | 3.870 | 4.060 | 3.800 | 4.040 | 1,398,457 | +0.19(+4.94%) |