Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.619 | 3.646 | 3.593 | 3.601 | 1,645,766 | -0.02(-0.49%) |
Aug 30, 2022 | 3.654 | 3.654 | 3.601 | 3.619 | 1,645,549 | -0.02(-0.49%) |
Aug 29, 2022 | 3.637 | 3.654 | 3.619 | 3.637 | 1,518,956 | +0.03(+0.73%) |
Aug 26, 2022 | 3.672 | 3.681 | 3.610 | 3.610 | 1,693,701 | -0.07(-1.92%) |
Aug 25, 2022 | 3.663 | 3.690 | 3.654 | 3.681 | 1,025,712 | +0.02(+0.48%) |
Aug 24, 2022 | 3.672 | 3.681 | 3.646 | 3.663 | 1,721,179 | -0.06(-1.66%) |
Aug 23, 2022 | 3.751 | 3.769 | 3.707 | 3.725 | 2,054,634 | -0.02(-0.47%) |
Aug 22, 2022 | 3.769 | 3.769 | 3.734 | 3.743 | 2,855,534 | -0.02(-0.47%) |
Aug 19, 2022 | 3.787 | 3.787 | 3.751 | 3.760 | 1,301,652 | -0.06(-1.62%) |
Aug 18, 2022 | 3.857 | 3.857 | 3.798 | 3.822 | 1,709,663 | -0.01(-0.23%) |
Aug 17, 2022 | 3.849 | 3.857 | 3.822 | 3.831 | 1,353,343 | -0.08(-2.03%) |
Aug 16, 2022 | 3.893 | 3.937 | 3.893 | 3.910 | 2,156,057 | +0.08(+2.07%) |
Aug 15, 2022 | 3.857 | 3.866 | 3.813 | 3.831 | 1,594,936 | -0.08(-2.03%) |
Aug 12, 2022 | 3.902 | 3.915 | 3.875 | 3.910 | 1,578,367 | +0.00(+0.00%) |
Aug 11, 2022 | 3.946 | 3.950 | 3.910 | 3.910 | 881,864 | +0.01(+0.23%) |
Aug 10, 2022 | 3.928 | 3.935 | 3.884 | 3.902 | 1,284,184 | -0.02(-0.45%) |
Aug 09, 2022 | 3.910 | 3.946 | 3.893 | 3.919 | 2,019,114 | +0.05(+1.37%) |
Aug 08, 2022 | 3.893 | 3.902 | 3.849 | 3.866 | 2,565,169 | -0.04(-1.13%) |
Aug 05, 2022 | 3.884 | 3.915 | 3.875 | 3.910 | 1,535,990 | +0.09(+2.31%) |
Aug 04, 2022 | 3.813 | 3.831 | 3.790 | 3.822 | 2,242,871 | -0.02(-0.46%) |
Aug 03, 2022 | 3.849 | 3.857 | 3.822 | 3.840 | 1,571,579 | -0.04(-1.14%) |
Aug 02, 2022 | 3.910 | 3.924 | 3.866 | 3.884 | 1,529,194 | +0.02(+0.46%) |
Aug 01, 2022 | 3.937 | 3.946 | 3.849 | 3.866 | 1,957,728 | -0.11(-2.67%) |
Jul 29, 2022 | 3.928 | 3.977 | 3.928 | 3.972 | 1,537,185 | +0.04(+1.12%) |
Jul 28, 2022 | 3.963 | 3.972 | 3.902 | 3.928 | 1,153,975 | -0.09(-2.20%) |
Jul 27, 2022 | 4.016 | 4.025 | 3.955 | 4.016 | 1,311,937 | +0.02(+0.44%) |
Jul 26, 2022 | 4.016 | 4.025 | 3.990 | 3.999 | 1,153,307 | -0.07(-1.74%) |
Jul 25, 2022 | 4.060 | 4.093 | 4.052 | 4.069 | 1,329,066 | +0.10(+2.44%) |
Jul 22, 2022 | 3.990 | 4.016 | 3.959 | 3.972 | 1,147,285 | -0.09(-2.17%) |
Jul 21, 2022 | 4.060 | 4.082 | 4.034 | 4.060 | 997,746 | -0.05(-1.29%) |
Jul 20, 2022 | 4.166 | 4.175 | 4.105 | 4.113 | 1,359,726 | -0.10(-2.31%) |
Jul 19, 2022 | 4.202 | 4.241 | 4.202 | 4.210 | 1,200,566 | +0.04(+1.06%) |
Jul 18, 2022 | 4.175 | 4.202 | 4.158 | 4.166 | 1,254,451 | -0.03(-0.63%) |
Jul 15, 2022 | 4.193 | 4.202 | 4.162 | 4.193 | 1,144,838 | -0.02(-0.42%) |
Jul 14, 2022 | 4.193 | 4.228 | 4.175 | 4.210 | 1,018,825 | -0.08(-1.85%) |
Jul 13, 2022 | 4.263 | 4.316 | 4.263 | 4.290 | 822,124 | +0.01(+0.21%) |
Jul 12, 2022 | 4.237 | 4.325 | 4.233 | 4.281 | 1,240,491 | +0.02(+0.41%) |
Jul 11, 2022 | 4.228 | 4.299 | 4.228 | 4.263 | 1,228,996 | +0.02(+0.42%) |
Jul 08, 2022 | 4.237 | 4.272 | 4.224 | 4.246 | 1,048,346 | -0.02(-0.41%) |
Jul 07, 2022 | 4.255 | 4.272 | 4.237 | 4.263 | 1,171,162 | -0.02(-0.41%) |
Jul 06, 2022 | 4.316 | 4.321 | 4.228 | 4.281 | 2,036,003 | -0.19(-4.34%) |
Jul 05, 2022 | 4.484 | 4.484 | 4.431 | 4.475 | 1,377,923 | -0.06(-1.36%) |
Jul 01, 2022 | 4.502 | 4.546 | 4.466 | 4.537 | 1,308,954 | +0.01(+0.19%) |
Jun 30, 2022 | 4.458 | 4.546 | 4.458 | 4.528 | 1,248,382 | +0.02(+0.39%) |
Jun 29, 2022 | 4.511 | 4.528 | 4.484 | 4.511 | 1,447,327 | +0.05(+1.19%) |
Jun 28, 2022 | 4.519 | 4.537 | 4.449 | 4.458 | 2,057,782 | +0.03(+0.60%) |
Jun 27, 2022 | 4.440 | 4.471 | 4.422 | 4.431 | 1,565,307 | -0.01(-0.20%) |
Jun 24, 2022 | 4.414 | 4.449 | 4.414 | 4.440 | 1,131,742 | +0.02(+0.40%) |
Jun 23, 2022 | 4.414 | 4.449 | 4.378 | 4.422 | 1,817,908 | +0.09(+2.04%) |
Jun 22, 2022 | 4.299 | 4.369 | 4.294 | 4.334 | 1,271,255 | +0.08(+1.87%) |
Jun 21, 2022 | 4.263 | 4.281 | 4.241 | 4.255 | 1,269,797 | +0.14(+3.43%) |
Jun 17, 2022 | 4.140 | 4.158 | 4.060 | 4.113 | 2,601,010 | +0.00(+0.00%) |
Jun 16, 2022 | 4.060 | 4.144 | 4.060 | 4.113 | 1,954,584 | -0.04(-0.85%) |
Jun 15, 2022 | 4.131 | 4.166 | 4.078 | 4.149 | 1,795,973 | +0.09(+2.17%) |
Jun 14, 2022 | 4.087 | 4.105 | 4.025 | 4.060 | 3,321,956 | -0.03(-0.65%) |
Jun 13, 2022 | 4.113 | 4.138 | 4.078 | 4.087 | 2,831,630 | -0.11(-2.53%) |
Jun 10, 2022 | 4.175 | 4.219 | 4.144 | 4.193 | 1,663,699 | -0.09(-2.06%) |
Jun 09, 2022 | 4.343 | 4.361 | 4.272 | 4.281 | 1,068,060 | -0.09(-2.02%) |
Jun 08, 2022 | 4.405 | 4.418 | 4.369 | 4.369 | 1,990,954 | -0.07(-1.59%) |
Jun 07, 2022 | 4.414 | 4.449 | 4.387 | 4.440 | 1,140,958 | -0.01(-0.20%) |
Jun 06, 2022 | 4.466 | 4.493 | 4.440 | 4.449 | 3,638,365 | -0.01(-0.20%) |
Jun 03, 2022 | 4.387 | 4.475 | 4.387 | 4.458 | 6,394,033 | -0.05(-1.17%) |
Jun 02, 2022 | 4.440 | 4.528 | 4.422 | 4.511 | 6,943,232 | +0.04(+0.79%) |