Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.210 | 4.500 | 4.180 | 4.320 | 4,727,076 | -0.05(-1.14%) |
Aug 30, 2022 | 4.470 | 4.470 | 4.250 | 4.370 | 2,422,443 | -0.21(-4.59%) |
Aug 29, 2022 | 4.360 | 4.580 | 4.360 | 4.580 | 1,382,322 | +0.19(+4.33%) |
Aug 26, 2022 | 4.490 | 4.540 | 4.340 | 4.390 | 1,432,474 | -0.10(-2.23%) |
Aug 25, 2022 | 4.400 | 4.510 | 4.350 | 4.490 | 1,503,166 | +0.12(+2.75%) |
Aug 24, 2022 | 4.280 | 4.420 | 4.245 | 4.370 | 1,269,568 | +0.10(+2.34%) |
Aug 23, 2022 | 4.160 | 4.400 | 4.160 | 4.270 | 1,553,132 | +0.22(+5.43%) |
Aug 22, 2022 | 4.050 | 4.140 | 3.955 | 4.050 | 1,282,875 | -0.05(-1.22%) |
Aug 19, 2022 | 4.130 | 4.170 | 4.055 | 4.100 | 922,320 | -0.08(-1.91%) |
Aug 18, 2022 | 3.990 | 4.200 | 3.960 | 4.180 | 967,640 | +0.24(+6.09%) |
Aug 17, 2022 | 3.950 | 4.000 | 3.880 | 3.940 | 791,319 | -0.01(-0.25%) |
Aug 16, 2022 | 4.120 | 4.170 | 3.930 | 3.950 | 2,408,156 | -0.16(-3.89%) |
Aug 15, 2022 | 4.070 | 4.120 | 3.905 | 4.110 | 1,194,252 | -0.12(-2.84%) |
Aug 12, 2022 | 4.080 | 4.240 | 4.030 | 4.230 | 928,375 | +0.12(+2.92%) |
Aug 11, 2022 | 4.140 | 4.300 | 4.090 | 4.110 | 1,236,007 | +0.10(+2.49%) |
Aug 10, 2022 | 4.040 | 4.040 | 3.870 | 4.010 | 1,576,403 | +0.03(+0.75%) |
Aug 09, 2022 | 4.040 | 4.099 | 3.955 | 3.980 | 1,250,408 | +0.02(+0.51%) |
Aug 08, 2022 | 3.930 | 3.999 | 3.870 | 3.960 | 1,475,509 | -0.03(-0.75%) |
Aug 05, 2022 | 3.760 | 4.077 | 3.740 | 3.990 | 1,923,051 | +0.19(+5.00%) |
Aug 04, 2022 | 3.920 | 4.000 | 3.765 | 3.800 | 2,474,927 | -0.17(-4.28%) |
Aug 03, 2022 | 4.080 | 4.130 | 3.920 | 3.970 | 1,744,145 | -0.09(-2.22%) |
Aug 02, 2022 | 3.900 | 4.120 | 3.900 | 4.060 | 2,173,289 | +0.12(+3.05%) |
Aug 01, 2022 | 3.930 | 3.990 | 3.745 | 3.940 | 2,918,776 | -0.10(-2.48%) |
Jul 29, 2022 | 3.880 | 4.140 | 3.880 | 4.040 | 2,674,258 | +0.18(+4.66%) |
Jul 28, 2022 | 3.650 | 3.935 | 3.625 | 3.860 | 4,834,140 | +0.25(+6.93%) |
Jul 27, 2022 | 3.420 | 3.630 | 3.360 | 3.610 | 6,847,540 | +0.43(+13.52%) |
Jul 26, 2022 | 3.070 | 3.280 | 3.020 | 3.180 | 5,031,800 | +0.33(+11.58%) |
Jul 25, 2022 | 2.660 | 2.860 | 2.640 | 2.850 | 2,701,052 | +0.24(+9.20%) |
Jul 22, 2022 | 2.630 | 2.720 | 2.570 | 2.610 | 1,760,534 | -0.04(-1.51%) |
Jul 21, 2022 | 2.760 | 2.760 | 2.560 | 2.650 | 2,066,712 | -0.23(-7.99%) |
Jul 20, 2022 | 2.840 | 2.920 | 2.800 | 2.880 | 1,745,144 | +0.00(+0.00%) |
Jul 19, 2022 | 2.710 | 2.925 | 2.710 | 2.880 | 2,177,056 | +0.17(+6.27%) |
Jul 18, 2022 | 2.680 | 2.780 | 2.680 | 2.710 | 1,699,443 | +0.14(+5.45%) |
Jul 15, 2022 | 2.570 | 2.590 | 2.500 | 2.570 | 2,101,755 | +0.07(+2.80%) |
Jul 14, 2022 | 2.600 | 2.620 | 2.470 | 2.500 | 4,296,724 | -0.20(-7.41%) |
Jul 13, 2022 | 2.660 | 2.758 | 2.640 | 2.700 | 1,323,906 | -0.01(-0.37%) |
Jul 12, 2022 | 2.770 | 2.810 | 2.710 | 2.710 | 1,474,702 | -0.15(-5.24%) |
Jul 11, 2022 | 2.880 | 2.910 | 2.790 | 2.860 | 982,552 | -0.09(-3.05%) |
Jul 08, 2022 | 3.000 | 3.030 | 2.905 | 2.950 | 1,980,997 | -0.01(-0.34%) |
Jul 07, 2022 | 2.840 | 3.030 | 2.820 | 2.960 | 2,656,922 | +0.21(+7.64%) |
Jul 06, 2022 | 2.780 | 2.845 | 2.650 | 2.750 | 5,649,678 | -0.06(-2.14%) |
Jul 05, 2022 | 3.050 | 3.100 | 2.720 | 2.810 | 3,235,229 | -0.33(-10.51%) |
Jul 01, 2022 | 3.160 | 3.185 | 2.930 | 3.140 | 1,524,120 | +0.04(+1.29%) |
Jun 30, 2022 | 3.060 | 3.155 | 3.000 | 3.100 | 3,457,886 | -0.04(-1.27%) |
Jun 29, 2022 | 3.350 | 3.385 | 3.100 | 3.140 | 2,473,860 | -0.16(-4.85%) |
Jun 28, 2022 | 3.520 | 3.530 | 3.260 | 3.300 | 1,896,088 | -0.12(-3.51%) |
Jun 27, 2022 | 3.120 | 3.435 | 3.085 | 3.420 | 3,279,612 | +0.35(+11.40%) |
Jun 24, 2022 | 3.150 | 3.230 | 3.050 | 3.070 | 3,229,760 | -0.01(-0.32%) |
Jun 23, 2022 | 3.330 | 3.350 | 2.970 | 3.080 | 4,241,840 | -0.22(-6.67%) |
Jun 22, 2022 | 3.340 | 3.425 | 3.280 | 3.300 | 2,690,120 | -0.19(-5.44%) |
Jun 21, 2022 | 3.520 | 3.676 | 3.480 | 3.490 | 2,475,319 | +0.04(+1.16%) |
Jun 17, 2022 | 3.620 | 3.665 | 3.340 | 3.450 | 7,788,540 | -0.15(-4.17%) |
Jun 16, 2022 | 3.670 | 3.730 | 3.550 | 3.600 | 2,501,920 | -0.20(-5.26%) |
Jun 15, 2022 | 3.840 | 3.895 | 3.735 | 3.800 | 1,777,424 | -0.04(-1.04%) |
Jun 14, 2022 | 4.140 | 4.170 | 3.770 | 3.840 | 2,269,716 | -0.23(-5.65%) |
Jun 13, 2022 | 4.130 | 4.210 | 3.960 | 4.070 | 1,823,146 | -0.23(-5.35%) |
Jun 10, 2022 | 4.420 | 4.465 | 4.180 | 4.300 | 2,051,424 | -0.20(-4.44%) |
Jun 09, 2022 | 4.620 | 4.630 | 4.405 | 4.500 | 960,192 | -0.17(-3.64%) |
Jun 08, 2022 | 4.820 | 4.830 | 4.600 | 4.670 | 1,367,214 | -0.08(-1.68%) |
Jun 07, 2022 | 4.540 | 4.770 | 4.450 | 4.750 | 1,194,945 | +0.17(+3.71%) |
Jun 06, 2022 | 4.570 | 4.635 | 4.445 | 4.580 | 1,076,666 | +0.07(+1.55%) |
Jun 03, 2022 | 4.720 | 4.810 | 4.500 | 4.510 | 1,447,106 | -0.24(-5.05%) |
Jun 02, 2022 | 4.820 | 4.935 | 4.710 | 4.750 | 1,742,260 | -0.07(-1.45%) |