Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.300 | 3.300 | 3.170 | 3.230 | 1,570,355 | +0.01(+0.31%) |
Aug 30, 2022 | 3.320 | 3.380 | 3.180 | 3.220 | 1,718,332 | -0.05(-1.53%) |
Aug 29, 2022 | 3.200 | 3.325 | 3.110 | 3.270 | 1,977,695 | +0.02(+0.62%) |
Aug 26, 2022 | 3.500 | 3.500 | 3.220 | 3.250 | 3,407,770 | -0.26(-7.41%) |
Aug 25, 2022 | 3.400 | 3.510 | 3.332 | 3.510 | 2,401,136 | +0.18(+5.41%) |
Aug 24, 2022 | 3.340 | 3.425 | 3.290 | 3.330 | 2,364,209 | +0.02(+0.60%) |
Aug 23, 2022 | 3.320 | 3.400 | 3.240 | 3.310 | 1,708,105 | +0.03(+0.91%) |
Aug 22, 2022 | 3.350 | 3.410 | 3.250 | 3.280 | 4,039,956 | -0.11(-3.24%) |
Aug 19, 2022 | 3.670 | 3.670 | 3.380 | 3.390 | 3,543,104 | -0.29(-7.88%) |
Aug 18, 2022 | 3.740 | 3.760 | 3.640 | 3.680 | 1,749,118 | -0.09(-2.39%) |
Aug 17, 2022 | 3.910 | 3.910 | 3.710 | 3.770 | 2,797,834 | -0.22(-5.51%) |
Aug 16, 2022 | 4.080 | 4.080 | 3.890 | 3.990 | 2,161,374 | -0.08(-1.97%) |
Aug 15, 2022 | 4.050 | 4.140 | 3.950 | 4.070 | 1,893,459 | -0.03(-0.73%) |
Aug 12, 2022 | 4.040 | 4.135 | 3.890 | 4.100 | 2,072,367 | +0.09(+2.24%) |
Aug 11, 2022 | 3.950 | 4.250 | 3.950 | 4.010 | 4,527,643 | +0.12(+3.08%) |
Aug 10, 2022 | 3.850 | 3.940 | 3.780 | 3.890 | 2,246,086 | +0.16(+4.29%) |
Aug 09, 2022 | 4.000 | 4.000 | 3.715 | 3.730 | 2,144,744 | -0.31(-7.67%) |
Aug 08, 2022 | 4.010 | 4.235 | 3.980 | 4.040 | 2,971,899 | +0.07(+1.76%) |
Aug 05, 2022 | 3.700 | 4.040 | 3.630 | 3.970 | 4,152,782 | +0.24(+6.43%) |
Aug 04, 2022 | 3.520 | 3.910 | 3.500 | 3.730 | 4,951,676 | +0.20(+5.67%) |
Aug 03, 2022 | 3.380 | 3.629 | 3.320 | 3.530 | 5,736,845 | +0.29(+8.95%) |
Aug 02, 2022 | 3.730 | 3.840 | 3.240 | 3.240 | 12,059,031 | -0.68(-17.35%) |
Aug 01, 2022 | 3.720 | 3.930 | 3.642 | 3.920 | 3,189,351 | +0.20(+5.38%) |
Jul 29, 2022 | 3.720 | 3.790 | 3.590 | 3.720 | 2,159,779 | -0.03(-0.80%) |
Jul 28, 2022 | 3.570 | 3.770 | 3.445 | 3.750 | 2,609,116 | +0.17(+4.75%) |
Jul 27, 2022 | 3.600 | 3.640 | 3.410 | 3.580 | 3,215,334 | +0.08(+2.29%) |
Jul 26, 2022 | 3.650 | 3.655 | 3.460 | 3.500 | 2,012,034 | -0.19(-5.15%) |
Jul 25, 2022 | 3.780 | 3.830 | 3.606 | 3.690 | 1,718,218 | -0.09(-2.38%) |
Jul 22, 2022 | 4.100 | 4.191 | 3.750 | 3.780 | 2,813,965 | -0.34(-8.25%) |
Jul 21, 2022 | 4.180 | 4.240 | 4.060 | 4.120 | 1,764,967 | -0.06(-1.44%) |
Jul 20, 2022 | 4.070 | 4.340 | 4.030 | 4.180 | 4,554,194 | +0.12(+2.96%) |
Jul 19, 2022 | 3.630 | 4.080 | 3.591 | 4.060 | 5,495,916 | +0.42(+11.54%) |
Jul 18, 2022 | 3.640 | 3.775 | 3.580 | 3.640 | 2,278,802 | +0.05(+1.39%) |
Jul 15, 2022 | 3.670 | 3.700 | 3.415 | 3.590 | 2,926,059 | +0.01(+0.28%) |
Jul 14, 2022 | 3.760 | 3.810 | 3.550 | 3.580 | 2,671,905 | -0.25(-6.53%) |
Jul 13, 2022 | 3.700 | 3.910 | 3.630 | 3.830 | 2,883,566 | +0.01(+0.26%) |
Jul 12, 2022 | 3.870 | 3.975 | 3.745 | 3.820 | 2,319,672 | -0.03(-0.78%) |
Jul 11, 2022 | 4.080 | 4.080 | 3.830 | 3.850 | 1,573,465 | -0.24(-5.87%) |
Jul 08, 2022 | 4.040 | 4.190 | 4.005 | 4.090 | 2,099,874 | -0.02(-0.49%) |
Jul 07, 2022 | 4.150 | 4.170 | 3.850 | 4.110 | 2,731,685 | +0.04(+0.98%) |
Jul 06, 2022 | 3.950 | 4.120 | 3.930 | 4.070 | 3,534,811 | +0.11(+2.78%) |
Jul 05, 2022 | 3.540 | 3.965 | 3.530 | 3.960 | 3,941,179 | +0.32(+8.79%) |
Jul 01, 2022 | 3.420 | 3.650 | 3.410 | 3.640 | 3,644,682 | +0.18(+5.20%) |
Jun 30, 2022 | 3.460 | 3.490 | 3.265 | 3.460 | 4,766,177 | -0.06(-1.70%) |
Jun 29, 2022 | 3.690 | 3.690 | 3.430 | 3.520 | 4,401,593 | -0.17(-4.61%) |
Jun 28, 2022 | 3.970 | 4.040 | 3.670 | 3.690 | 3,016,649 | -0.27(-6.82%) |
Jun 27, 2022 | 4.140 | 4.153 | 3.870 | 3.960 | 2,364,355 | -0.12(-2.94%) |
Jun 24, 2022 | 4.020 | 4.260 | 3.960 | 4.080 | 3,822,999 | +0.14(+3.55%) |
Jun 23, 2022 | 3.840 | 4.020 | 3.768 | 3.940 | 2,350,339 | +0.14(+3.68%) |
Jun 22, 2022 | 3.880 | 3.990 | 3.781 | 3.800 | 1,974,300 | -0.14(-3.55%) |
Jun 21, 2022 | 3.890 | 3.995 | 3.820 | 3.940 | 3,097,858 | +0.21(+5.63%) |
Jun 17, 2022 | 3.830 | 3.965 | 3.720 | 3.730 | 3,399,894 | -0.04(-1.06%) |
Jun 16, 2022 | 3.910 | 3.920 | 3.740 | 3.770 | 3,733,518 | -0.27(-6.68%) |
Jun 15, 2022 | 3.810 | 4.090 | 3.810 | 4.040 | 5,128,753 | +0.28(+7.45%) |
Jun 14, 2022 | 3.750 | 3.885 | 3.590 | 3.760 | 4,383,977 | +0.07(+1.90%) |
Jun 13, 2022 | 3.620 | 3.828 | 3.600 | 3.690 | 5,100,210 | -0.20(-5.14%) |
Jun 10, 2022 | 3.970 | 4.065 | 3.840 | 3.890 | 5,103,938 | -0.21(-5.12%) |
Jun 09, 2022 | 4.310 | 4.330 | 4.070 | 4.100 | 5,014,844 | -0.22(-5.09%) |
Jun 08, 2022 | 4.200 | 4.600 | 4.180 | 4.320 | 6,525,907 | +0.15(+3.60%) |
Jun 07, 2022 | 4.070 | 4.190 | 3.910 | 4.170 | 4,212,068 | +0.05(+1.21%) |
Jun 06, 2022 | 4.110 | 4.280 | 4.010 | 4.120 | 3,366,401 | +0.07(+1.73%) |
Jun 03, 2022 | 4.100 | 4.155 | 4.000 | 4.050 | 2,722,444 | -0.07(-1.70%) |
Jun 02, 2022 | 4.020 | 4.160 | 3.925 | 4.120 | 4,263,635 | +0.07(+1.73%) |