Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.093 | 3.273 | 3.036 | 3.151 | 279,546 | -0.03(-0.90%) |
Aug 30, 2022 | 3.399 | 3.399 | 3.132 | 3.179 | 343,362 | -0.25(-7.24%) |
Aug 29, 2022 | 3.380 | 3.523 | 3.351 | 3.428 | 178,001 | +0.03(+0.84%) |
Aug 26, 2022 | 3.504 | 3.531 | 3.294 | 3.399 | 195,527 | -0.10(-2.73%) |
Aug 25, 2022 | 3.580 | 3.580 | 3.456 | 3.494 | 155,674 | -0.07(-1.88%) |
Aug 24, 2022 | 3.590 | 3.666 | 3.485 | 3.561 | 148,239 | -0.03(-0.80%) |
Aug 23, 2022 | 3.561 | 3.751 | 3.485 | 3.590 | 383,364 | +0.10(+3.00%) |
Aug 22, 2022 | 3.371 | 3.495 | 3.285 | 3.485 | 262,846 | +0.08(+2.23%) |
Aug 19, 2022 | 3.523 | 3.523 | 3.390 | 3.409 | 278,932 | -0.13(-3.75%) |
Aug 18, 2022 | 3.438 | 3.551 | 3.428 | 3.542 | 241,172 | +0.15(+4.48%) |
Aug 17, 2022 | 3.286 | 3.419 | 3.238 | 3.390 | 175,201 | +0.11(+3.48%) |
Aug 16, 2022 | 3.125 | 3.362 | 3.125 | 3.276 | 271,184 | +0.14(+4.55%) |
Aug 15, 2022 | 3.058 | 3.182 | 2.992 | 3.134 | 201,635 | -0.08(-2.37%) |
Aug 12, 2022 | 3.219 | 3.257 | 3.182 | 3.210 | 191,493 | -0.03(-0.88%) |
Aug 11, 2022 | 3.172 | 3.324 | 3.163 | 3.238 | 202,080 | +0.11(+3.65%) |
Aug 10, 2022 | 3.011 | 3.181 | 2.944 | 3.125 | 179,692 | +0.12(+4.11%) |
Aug 09, 2022 | 3.191 | 3.238 | 2.963 | 3.001 | 217,977 | -0.14(-4.53%) |
Aug 08, 2022 | 2.982 | 3.182 | 2.954 | 3.144 | 482,654 | +0.18(+6.09%) |
Aug 05, 2022 | 2.811 | 3.011 | 2.779 | 2.963 | 248,470 | +0.14(+5.05%) |
Aug 04, 2022 | 2.906 | 2.957 | 2.802 | 2.821 | 250,275 | -0.10(-3.57%) |
Aug 03, 2022 | 2.954 | 2.982 | 2.878 | 2.925 | 195,618 | -0.03(-0.96%) |
Aug 02, 2022 | 2.897 | 2.968 | 2.859 | 2.954 | 246,816 | +0.00(+0.00%) |
Aug 01, 2022 | 3.106 | 3.106 | 2.887 | 2.954 | 324,016 | -0.16(-5.18%) |
Jul 29, 2022 | 3.163 | 3.248 | 3.115 | 3.115 | 218,204 | +0.02(+0.61%) |
Jul 28, 2022 | 3.182 | 3.191 | 2.982 | 3.096 | 186,664 | -0.06(-1.81%) |
Jul 27, 2022 | 3.020 | 3.153 | 2.973 | 3.153 | 328,252 | +0.15(+5.06%) |
Jul 26, 2022 | 3.049 | 3.134 | 2.925 | 3.001 | 105,128 | +0.01(+0.32%) |
Jul 25, 2022 | 2.868 | 3.077 | 2.802 | 2.992 | 327,240 | +0.19(+6.78%) |
Jul 22, 2022 | 2.849 | 2.923 | 2.773 | 2.802 | 153,946 | -0.06(-1.99%) |
Jul 21, 2022 | 2.925 | 2.925 | 2.773 | 2.859 | 177,952 | -0.15(-5.05%) |
Jul 20, 2022 | 2.916 | 3.011 | 2.811 | 3.011 | 213,688 | +0.06(+1.93%) |
Jul 19, 2022 | 2.773 | 2.982 | 2.726 | 2.954 | 179,520 | +0.16(+5.78%) |
Jul 18, 2022 | 2.735 | 2.868 | 2.726 | 2.792 | 234,948 | +0.11(+4.26%) |
Jul 15, 2022 | 2.688 | 2.688 | 2.575 | 2.678 | 102,122 | +0.01(+0.36%) |
Jul 14, 2022 | 2.631 | 2.669 | 2.488 | 2.669 | 211,023 | -0.02(-0.71%) |
Jul 13, 2022 | 2.593 | 2.726 | 2.593 | 2.688 | 136,635 | +0.09(+3.28%) |
Jul 12, 2022 | 2.593 | 2.692 | 2.526 | 2.602 | 159,071 | -0.07(-2.49%) |
Jul 11, 2022 | 2.659 | 2.783 | 2.597 | 2.669 | 254,096 | -0.08(-2.77%) |
Jul 08, 2022 | 2.783 | 2.802 | 2.640 | 2.745 | 207,014 | +0.03(+1.05%) |
Jul 07, 2022 | 2.564 | 2.735 | 2.564 | 2.716 | 432,036 | +0.18(+7.12%) |
Jul 06, 2022 | 2.593 | 2.688 | 2.469 | 2.536 | 508,930 | -0.08(-2.91%) |
Jul 05, 2022 | 2.802 | 2.802 | 2.536 | 2.612 | 488,924 | -0.27(-9.24%) |
Jul 01, 2022 | 2.944 | 2.944 | 2.749 | 2.878 | 357,078 | -0.01(-0.33%) |
Jun 30, 2022 | 2.783 | 2.935 | 2.783 | 2.887 | 527,228 | +0.04(+1.33%) |
Jun 29, 2022 | 3.115 | 3.134 | 2.811 | 2.849 | 533,013 | -0.25(-7.98%) |
Jun 28, 2022 | 3.182 | 3.305 | 3.030 | 3.096 | 659,609 | +0.05(+1.56%) |
Jun 27, 2022 | 2.906 | 3.068 | 2.878 | 3.049 | 200,995 | +0.15(+5.25%) |
Jun 24, 2022 | 2.944 | 3.039 | 2.868 | 2.897 | 276,050 | +0.00(+0.00%) |
Jun 23, 2022 | 3.295 | 3.314 | 2.868 | 2.897 | 683,565 | -0.34(-10.56%) |
Jun 22, 2022 | 3.286 | 3.381 | 3.172 | 3.238 | 461,150 | -0.27(-7.59%) |
Jun 21, 2022 | 3.381 | 3.542 | 3.314 | 3.504 | 449,128 | +0.25(+7.58%) |
Jun 17, 2022 | 3.542 | 3.552 | 3.191 | 3.257 | 791,075 | -0.36(-9.97%) |
Jun 16, 2022 | 3.751 | 3.799 | 3.504 | 3.618 | 566,599 | -0.23(-5.93%) |
Jun 15, 2022 | 3.742 | 3.882 | 3.671 | 3.846 | 566,580 | +0.11(+3.05%) |
Jun 14, 2022 | 3.884 | 3.894 | 3.659 | 3.732 | 438,041 | -0.09(-2.48%) |
Jun 13, 2022 | 4.188 | 4.205 | 3.751 | 3.827 | 921,497 | -0.54(-12.39%) |
Jun 10, 2022 | 4.511 | 4.644 | 4.103 | 4.369 | 1,091,459 | -0.12(-2.75%) |
Jun 09, 2022 | 4.226 | 4.730 | 4.217 | 4.492 | 2,634,106 | +0.28(+6.53%) |
Jun 08, 2022 | 4.207 | 4.231 | 4.027 | 4.217 | 780,604 | +0.06(+1.37%) |
Jun 07, 2022 | 3.941 | 4.198 | 3.884 | 4.160 | 685,873 | +0.22(+5.54%) |
Jun 06, 2022 | 3.628 | 3.997 | 3.599 | 3.941 | 1,433,868 | +0.34(+9.50%) |
Jun 03, 2022 | 3.466 | 3.599 | 3.419 | 3.599 | 325,833 | +0.15(+4.41%) |
Jun 02, 2022 | 3.324 | 3.523 | 3.305 | 3.447 | 339,580 | +0.09(+2.83%) |