Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.550 | 3.600 | 3.470 | 3.520 | 1,850,234 | -0.01(-0.28%) |
Aug 30, 2022 | 3.610 | 3.690 | 3.485 | 3.530 | 3,669,931 | -0.06(-1.67%) |
Aug 29, 2022 | 3.600 | 3.645 | 3.530 | 3.590 | 1,304,008 | -0.04(-1.10%) |
Aug 26, 2022 | 3.760 | 3.810 | 3.600 | 3.630 | 1,353,259 | -0.10(-2.68%) |
Aug 25, 2022 | 3.710 | 3.785 | 3.520 | 3.730 | 1,802,325 | +0.00(+0.00%) |
Aug 24, 2022 | 3.830 | 3.880 | 3.710 | 3.730 | 1,138,580 | -0.07(-1.84%) |
Aug 23, 2022 | 3.800 | 3.860 | 3.730 | 3.800 | 1,848,805 | +0.00(+0.00%) |
Aug 22, 2022 | 3.740 | 3.810 | 3.710 | 3.800 | 1,498,655 | +0.01(+0.26%) |
Aug 19, 2022 | 3.800 | 3.865 | 3.745 | 3.790 | 1,309,661 | -0.02(-0.52%) |
Aug 18, 2022 | 3.820 | 3.870 | 3.750 | 3.810 | 1,964,609 | -0.02(-0.52%) |
Aug 17, 2022 | 3.970 | 3.996 | 3.800 | 3.830 | 2,432,245 | -0.17(-4.25%) |
Aug 16, 2022 | 4.040 | 4.130 | 3.950 | 4.000 | 2,771,885 | -0.05(-1.23%) |
Aug 15, 2022 | 4.210 | 4.240 | 4.030 | 4.050 | 4,258,678 | -0.19(-4.48%) |
Aug 12, 2022 | 4.390 | 4.390 | 4.210 | 4.240 | 1,559,440 | -0.12(-2.75%) |
Aug 11, 2022 | 4.490 | 4.560 | 4.345 | 4.360 | 2,416,317 | -0.06(-1.36%) |
Aug 10, 2022 | 4.400 | 4.435 | 4.190 | 4.420 | 2,064,370 | +0.08(+1.84%) |
Aug 09, 2022 | 4.300 | 4.490 | 4.250 | 4.340 | 2,135,246 | +0.04(+0.93%) |
Aug 08, 2022 | 4.350 | 4.465 | 4.270 | 4.300 | 3,431,507 | -0.09(-2.05%) |
Aug 05, 2022 | 4.440 | 4.600 | 4.320 | 4.390 | 2,451,607 | -0.08(-1.79%) |
Aug 04, 2022 | 5.000 | 5.000 | 4.460 | 4.470 | 3,276,270 | -0.54(-10.78%) |
Aug 03, 2022 | 5.220 | 5.300 | 5.010 | 5.010 | 1,379,990 | -0.19(-3.65%) |
Aug 02, 2022 | 5.000 | 5.230 | 5.000 | 5.200 | 1,204,604 | +0.18(+3.59%) |
Aug 01, 2022 | 5.010 | 5.090 | 4.960 | 5.020 | 1,050,643 | -0.04(-0.79%) |
Jul 29, 2022 | 5.200 | 5.225 | 4.960 | 5.060 | 1,105,549 | -0.17(-3.25%) |
Jul 28, 2022 | 5.350 | 5.440 | 5.095 | 5.230 | 682,985 | -0.03(-0.57%) |
Jul 27, 2022 | 5.180 | 5.270 | 5.105 | 5.260 | 803,496 | +0.11(+2.14%) |
Jul 26, 2022 | 5.090 | 5.270 | 5.060 | 5.150 | 849,966 | +0.03(+0.59%) |
Jul 25, 2022 | 5.090 | 5.140 | 5.030 | 5.120 | 787,460 | +0.06(+1.19%) |
Jul 22, 2022 | 5.240 | 5.280 | 5.010 | 5.060 | 841,987 | -0.15(-2.88%) |
Jul 21, 2022 | 5.160 | 5.215 | 5.060 | 5.210 | 939,801 | -0.02(-0.38%) |
Jul 20, 2022 | 5.210 | 5.260 | 5.110 | 5.230 | 1,095,930 | -0.02(-0.38%) |
Jul 19, 2022 | 5.140 | 5.265 | 5.100 | 5.250 | 989,204 | +0.17(+3.35%) |
Jul 18, 2022 | 5.190 | 5.238 | 5.060 | 5.080 | 1,123,295 | -0.02(-0.39%) |
Jul 15, 2022 | 5.040 | 5.160 | 4.840 | 5.100 | 1,531,019 | +0.19(+3.87%) |
Jul 14, 2022 | 4.740 | 4.930 | 4.720 | 4.910 | 1,414,064 | +0.07(+1.45%) |
Jul 13, 2022 | 4.840 | 4.990 | 4.820 | 4.840 | 1,361,454 | -0.12(-2.42%) |
Jul 12, 2022 | 5.420 | 5.440 | 4.875 | 4.960 | 2,855,970 | -0.53(-9.65%) |
Jul 11, 2022 | 5.540 | 5.600 | 5.470 | 5.490 | 2,643,052 | -0.12(-2.14%) |
Jul 08, 2022 | 5.750 | 5.865 | 5.510 | 5.610 | 2,586,269 | -0.15(-2.60%) |
Jul 07, 2022 | 5.770 | 5.965 | 5.620 | 5.760 | 2,889,030 | +0.02(+0.35%) |
Jul 06, 2022 | 5.510 | 5.750 | 5.480 | 5.740 | 1,787,120 | +0.20(+3.61%) |
Jul 05, 2022 | 5.390 | 5.570 | 5.325 | 5.540 | 2,565,862 | +0.05(+0.91%) |
Jul 01, 2022 | 5.470 | 5.560 | 5.350 | 5.490 | 2,263,833 | +0.00(+0.00%) |
Jun 30, 2022 | 5.530 | 5.680 | 5.475 | 5.490 | 3,681,788 | -0.15(-2.66%) |
Jun 29, 2022 | 5.910 | 5.940 | 5.585 | 5.640 | 1,886,415 | -0.31(-5.21%) |
Jun 28, 2022 | 6.120 | 6.135 | 5.870 | 5.950 | 2,734,390 | -0.18(-2.94%) |
Jun 27, 2022 | 5.920 | 6.190 | 5.872 | 6.130 | 4,224,729 | +0.28(+4.79%) |
Jun 24, 2022 | 6.000 | 6.100 | 5.780 | 5.850 | 12,130,079 | -0.11(-1.85%) |
Jun 23, 2022 | 5.770 | 5.990 | 5.745 | 5.960 | 2,154,516 | +0.18(+3.11%) |
Jun 22, 2022 | 5.350 | 5.900 | 5.310 | 5.780 | 2,423,758 | +0.32(+5.86%) |
Jun 21, 2022 | 5.490 | 5.735 | 5.455 | 5.460 | 1,859,864 | +0.03(+0.55%) |
Jun 17, 2022 | 5.290 | 5.540 | 5.290 | 5.430 | 4,305,950 | +0.17(+3.23%) |
Jun 16, 2022 | 5.300 | 5.370 | 5.090 | 5.260 | 1,985,414 | -0.19(-3.49%) |
Jun 15, 2022 | 5.330 | 5.480 | 5.205 | 5.450 | 2,463,094 | +0.22(+4.21%) |
Jun 14, 2022 | 4.950 | 5.260 | 4.880 | 5.230 | 2,568,160 | +0.30(+6.09%) |
Jun 13, 2022 | 4.930 | 5.115 | 4.880 | 4.930 | 1,774,718 | -0.16(-3.14%) |
Jun 10, 2022 | 5.180 | 5.220 | 5.040 | 5.090 | 1,014,037 | -0.16(-3.05%) |
Jun 09, 2022 | 5.350 | 5.350 | 5.140 | 5.250 | 2,479,228 | -0.17(-3.14%) |
Jun 08, 2022 | 5.450 | 5.520 | 5.230 | 5.420 | 1,467,768 | -0.07(-1.28%) |
Jun 07, 2022 | 5.230 | 5.500 | 5.195 | 5.490 | 1,911,298 | +0.16(+3.00%) |
Jun 06, 2022 | 5.320 | 5.490 | 5.270 | 5.330 | 1,991,340 | +0.10(+1.91%) |
Jun 03, 2022 | 5.130 | 5.230 | 5.090 | 5.230 | 1,782,066 | +0.10(+1.95%) |
Jun 02, 2022 | 5.170 | 5.305 | 5.075 | 5.130 | 1,624,773 | -0.03(-0.58%) |