Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.000 | 3.080 | 2.940 | 3.050 | 1,784,266 | +0.08(+2.69%) |
Aug 30, 2022 | 3.210 | 3.210 | 2.970 | 2.970 | 1,667,306 | -0.19(-6.01%) |
Aug 29, 2022 | 3.070 | 3.220 | 3.065 | 3.160 | 1,141,540 | +0.03(+0.96%) |
Aug 26, 2022 | 3.290 | 3.323 | 3.100 | 3.130 | 1,653,863 | -0.20(-6.01%) |
Aug 25, 2022 | 3.160 | 3.352 | 3.130 | 3.330 | 2,583,685 | +0.23(+7.42%) |
Aug 24, 2022 | 2.940 | 3.105 | 2.910 | 3.100 | 1,905,748 | +0.18(+6.16%) |
Aug 23, 2022 | 2.920 | 2.960 | 2.900 | 2.920 | 1,336,927 | +0.00(+0.00%) |
Aug 22, 2022 | 2.920 | 2.950 | 2.870 | 2.920 | 1,807,249 | -0.02(-0.68%) |
Aug 19, 2022 | 3.060 | 3.060 | 2.935 | 2.940 | 2,432,868 | -0.14(-4.55%) |
Aug 18, 2022 | 3.180 | 3.180 | 3.050 | 3.080 | 1,329,841 | -0.11(-3.45%) |
Aug 17, 2022 | 3.370 | 3.440 | 3.190 | 3.190 | 3,240,575 | -0.22(-6.45%) |
Aug 16, 2022 | 3.370 | 3.480 | 3.290 | 3.410 | 1,890,743 | +0.01(+0.29%) |
Aug 15, 2022 | 3.150 | 3.400 | 3.140 | 3.400 | 2,934,710 | +0.23(+7.26%) |
Aug 12, 2022 | 3.110 | 3.190 | 3.020 | 3.170 | 1,876,526 | +0.12(+3.93%) |
Aug 11, 2022 | 3.070 | 3.225 | 3.040 | 3.050 | 2,645,628 | +0.02(+0.66%) |
Aug 10, 2022 | 3.140 | 3.150 | 2.980 | 3.030 | 3,564,868 | -0.06(-1.94%) |
Aug 09, 2022 | 3.340 | 3.360 | 3.070 | 3.090 | 3,672,823 | -0.49(-13.69%) |
Aug 08, 2022 | 3.430 | 3.600 | 3.420 | 3.580 | 2,682,742 | +0.17(+4.99%) |
Aug 05, 2022 | 3.340 | 3.430 | 3.280 | 3.410 | 1,047,671 | -0.01(-0.29%) |
Aug 04, 2022 | 3.430 | 3.490 | 3.340 | 3.420 | 1,702,554 | +0.00(+0.00%) |
Aug 03, 2022 | 3.320 | 3.455 | 3.290 | 3.420 | 1,780,544 | +0.11(+3.32%) |
Aug 02, 2022 | 3.160 | 3.355 | 3.160 | 3.310 | 2,509,841 | +0.13(+4.09%) |
Aug 01, 2022 | 3.160 | 3.240 | 3.070 | 3.180 | 1,671,749 | +0.03(+0.95%) |
Jul 29, 2022 | 3.080 | 3.180 | 3.020 | 3.150 | 1,600,937 | +0.04(+1.29%) |
Jul 28, 2022 | 2.990 | 3.130 | 2.960 | 3.110 | 2,298,802 | +0.14(+4.71%) |
Jul 27, 2022 | 2.990 | 2.990 | 2.882 | 2.970 | 1,705,670 | +0.04(+1.37%) |
Jul 26, 2022 | 3.020 | 3.030 | 2.920 | 2.930 | 1,587,465 | -0.12(-3.93%) |
Jul 25, 2022 | 3.040 | 3.105 | 2.889 | 3.050 | 2,131,070 | +0.01(+0.33%) |
Jul 22, 2022 | 3.300 | 3.300 | 3.010 | 3.040 | 2,151,900 | -0.23(-7.03%) |
Jul 21, 2022 | 3.330 | 3.370 | 3.171 | 3.270 | 3,548,312 | -0.04(-1.21%) |
Jul 20, 2022 | 3.000 | 3.330 | 2.960 | 3.310 | 6,262,324 | +0.33(+11.07%) |
Jul 19, 2022 | 3.040 | 3.145 | 2.920 | 2.980 | 3,549,565 | -0.03(-1.00%) |
Jul 18, 2022 | 2.960 | 3.120 | 2.915 | 3.010 | 2,681,812 | +0.07(+2.38%) |
Jul 15, 2022 | 3.130 | 3.180 | 2.900 | 2.940 | 1,900,369 | -0.18(-5.77%) |
Jul 14, 2022 | 2.950 | 3.140 | 2.840 | 3.120 | 3,726,294 | +0.13(+4.35%) |
Jul 13, 2022 | 2.940 | 3.040 | 2.905 | 2.990 | 828,552 | +0.00(+0.00%) |
Jul 12, 2022 | 2.980 | 3.010 | 2.915 | 2.990 | 1,072,631 | +0.03(+1.01%) |
Jul 11, 2022 | 3.090 | 3.180 | 2.955 | 2.960 | 1,239,135 | -0.17(-5.43%) |
Jul 08, 2022 | 3.090 | 3.268 | 3.040 | 3.130 | 1,627,000 | +0.02(+0.64%) |
Jul 07, 2022 | 3.050 | 3.120 | 2.970 | 3.110 | 1,789,352 | +0.10(+3.32%) |
Jul 06, 2022 | 2.950 | 3.060 | 2.940 | 3.010 | 1,773,101 | +0.04(+1.35%) |
Jul 05, 2022 | 2.820 | 2.975 | 2.770 | 2.970 | 1,709,185 | +0.11(+3.85%) |
Jul 01, 2022 | 2.800 | 2.895 | 2.790 | 2.860 | 738,406 | +0.04(+1.42%) |
Jun 30, 2022 | 2.850 | 2.860 | 2.740 | 2.820 | 1,525,087 | -0.06(-2.08%) |
Jun 29, 2022 | 3.030 | 3.050 | 2.870 | 2.880 | 984,904 | -0.16(-5.26%) |
Jun 28, 2022 | 3.080 | 3.135 | 3.010 | 3.040 | 1,263,655 | -0.05(-1.62%) |
Jun 27, 2022 | 3.110 | 3.122 | 2.995 | 3.090 | 1,364,271 | -0.02(-0.64%) |
Jun 24, 2022 | 2.990 | 3.150 | 2.960 | 3.110 | 1,996,983 | +0.16(+5.42%) |
Jun 23, 2022 | 2.790 | 2.960 | 2.770 | 2.950 | 1,621,783 | +0.17(+6.12%) |
Jun 22, 2022 | 2.760 | 2.890 | 2.750 | 2.780 | 1,375,689 | -0.01(-0.36%) |
Jun 21, 2022 | 2.810 | 2.860 | 2.775 | 2.790 | 1,523,802 | +0.03(+1.09%) |
Jun 17, 2022 | 2.700 | 2.810 | 2.687 | 2.760 | 2,179,072 | +0.08(+2.99%) |
Jun 16, 2022 | 2.640 | 2.730 | 2.590 | 2.680 | 2,314,387 | -0.04(-1.47%) |
Jun 15, 2022 | 2.640 | 2.750 | 2.620 | 2.720 | 1,519,744 | +0.11(+4.21%) |
Jun 14, 2022 | 2.590 | 2.670 | 2.570 | 2.610 | 1,448,513 | +0.02(+0.77%) |
Jun 13, 2022 | 2.640 | 2.760 | 2.580 | 2.590 | 2,784,669 | -0.14(-5.13%) |
Jun 10, 2022 | 2.760 | 2.814 | 2.710 | 2.730 | 2,031,122 | -0.09(-3.19%) |
Jun 09, 2022 | 2.920 | 2.920 | 2.800 | 2.820 | 2,146,517 | -0.11(-3.75%) |
Jun 08, 2022 | 2.990 | 3.101 | 2.925 | 2.930 | 1,459,301 | -0.10(-3.30%) |
Jun 07, 2022 | 2.800 | 3.110 | 2.800 | 3.030 | 3,602,460 | +0.16(+5.57%) |
Jun 06, 2022 | 2.930 | 2.980 | 2.850 | 2.870 | 2,164,389 | -0.04(-1.37%) |
Jun 03, 2022 | 2.930 | 2.935 | 2.850 | 2.910 | 1,790,967 | -0.06(-2.02%) |
Jun 02, 2022 | 2.860 | 3.030 | 2.840 | 2.970 | 2,201,037 | +0.11(+3.85%) |