Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.750 | 2.870 | 2.720 | 2.720 | 83,061 | -0.03(-1.09%) |
Aug 30, 2022 | 2.990 | 3.032 | 2.715 | 2.750 | 218,211 | -0.24(-8.03%) |
Aug 29, 2022 | 3.100 | 3.120 | 2.960 | 2.990 | 158,813 | -0.15(-4.78%) |
Aug 26, 2022 | 3.190 | 3.210 | 3.130 | 3.140 | 117,790 | -0.07(-2.18%) |
Aug 25, 2022 | 3.200 | 3.212 | 3.150 | 3.210 | 63,349 | +0.05(+1.58%) |
Aug 24, 2022 | 3.100 | 3.180 | 3.090 | 3.160 | 123,987 | +0.08(+2.60%) |
Aug 23, 2022 | 3.070 | 3.120 | 3.039 | 3.080 | 65,073 | +0.03(+0.98%) |
Aug 22, 2022 | 3.070 | 3.160 | 3.050 | 3.050 | 308,604 | -0.06(-1.93%) |
Aug 19, 2022 | 3.280 | 3.330 | 3.060 | 3.110 | 225,377 | -0.22(-6.61%) |
Aug 18, 2022 | 3.650 | 3.800 | 3.320 | 3.330 | 325,807 | -0.33(-9.02%) |
Aug 17, 2022 | 3.650 | 3.745 | 3.600 | 3.660 | 292,828 | -0.08(-2.14%) |
Aug 16, 2022 | 3.780 | 3.830 | 3.682 | 3.740 | 428,790 | -0.01(-0.27%) |
Aug 15, 2022 | 3.840 | 3.880 | 3.740 | 3.750 | 356,138 | +0.05(+1.35%) |
Aug 12, 2022 | 3.620 | 3.720 | 3.580 | 3.700 | 225,959 | +0.07(+1.93%) |
Aug 11, 2022 | 3.550 | 3.680 | 3.540 | 3.630 | 313,353 | +0.11(+3.12%) |
Aug 10, 2022 | 3.420 | 3.600 | 3.320 | 3.520 | 328,869 | +0.14(+4.14%) |
Aug 09, 2022 | 3.360 | 3.430 | 3.300 | 3.380 | 212,925 | +0.03(+0.90%) |
Aug 08, 2022 | 3.290 | 3.440 | 3.270 | 3.350 | 197,432 | +0.07(+2.13%) |
Aug 05, 2022 | 3.230 | 3.370 | 3.210 | 3.280 | 122,797 | +0.03(+0.92%) |
Aug 04, 2022 | 3.230 | 3.310 | 3.200 | 3.250 | 244,218 | +0.06(+1.88%) |
Aug 03, 2022 | 3.150 | 3.370 | 3.150 | 3.190 | 274,577 | +0.06(+1.92%) |
Aug 02, 2022 | 2.980 | 3.190 | 2.980 | 3.130 | 178,110 | +0.10(+3.30%) |
Aug 01, 2022 | 3.180 | 3.215 | 2.990 | 3.030 | 195,812 | -0.15(-4.72%) |
Jul 29, 2022 | 3.130 | 3.190 | 3.020 | 3.180 | 184,125 | +0.03(+0.95%) |
Jul 28, 2022 | 3.120 | 3.170 | 3.000 | 3.150 | 151,224 | -0.01(-0.32%) |
Jul 27, 2022 | 3.140 | 3.170 | 3.020 | 3.160 | 142,322 | +0.04(+1.28%) |
Jul 26, 2022 | 3.100 | 3.170 | 3.012 | 3.120 | 150,063 | -0.03(-0.95%) |
Jul 25, 2022 | 3.280 | 3.280 | 3.025 | 3.150 | 198,806 | +0.00(+0.00%) |
Jul 22, 2022 | 3.360 | 3.408 | 3.130 | 3.150 | 203,916 | -0.24(-7.08%) |
Jul 21, 2022 | 3.230 | 3.420 | 3.200 | 3.390 | 269,146 | +0.11(+3.35%) |
Jul 20, 2022 | 3.290 | 3.460 | 3.260 | 3.280 | 254,103 | -0.04(-1.20%) |
Jul 19, 2022 | 3.290 | 3.355 | 3.210 | 3.320 | 236,957 | +0.03(+0.91%) |
Jul 18, 2022 | 3.440 | 3.440 | 3.175 | 3.290 | 304,760 | -0.06(-1.79%) |
Jul 15, 2022 | 3.460 | 3.460 | 3.330 | 3.350 | 232,499 | -0.07(-2.05%) |
Jul 14, 2022 | 3.550 | 3.555 | 3.370 | 3.420 | 255,702 | -0.16(-4.47%) |
Jul 13, 2022 | 3.320 | 3.620 | 3.320 | 3.580 | 402,909 | +0.17(+4.99%) |
Jul 12, 2022 | 3.250 | 3.450 | 3.160 | 3.410 | 323,112 | +0.13(+3.96%) |
Jul 11, 2022 | 3.240 | 3.340 | 3.100 | 3.280 | 319,575 | -0.03(-0.91%) |
Jul 08, 2022 | 3.120 | 3.390 | 3.120 | 3.310 | 521,055 | +0.13(+4.09%) |
Jul 07, 2022 | 3.000 | 3.245 | 2.980 | 3.180 | 479,244 | +0.15(+4.95%) |
Jul 06, 2022 | 2.960 | 3.090 | 2.890 | 3.030 | 346,303 | +0.09(+3.06%) |
Jul 05, 2022 | 2.830 | 2.980 | 2.800 | 2.940 | 279,627 | +0.05(+1.73%) |
Jul 01, 2022 | 2.860 | 2.930 | 2.795 | 2.890 | 408,402 | -0.01(-0.34%) |
Jun 30, 2022 | 2.920 | 3.001 | 2.820 | 2.900 | 359,647 | -0.04(-1.36%) |
Jun 29, 2022 | 2.900 | 3.150 | 2.820 | 2.940 | 822,146 | +0.03(+1.03%) |
Jun 28, 2022 | 2.900 | 2.945 | 2.810 | 2.910 | 367,614 | +0.02(+0.69%) |
Jun 27, 2022 | 2.860 | 2.920 | 2.700 | 2.890 | 203,612 | +0.03(+1.05%) |
Jun 24, 2022 | 2.810 | 2.960 | 2.770 | 2.860 | 3,897,070 | +0.05(+1.78%) |
Jun 23, 2022 | 2.620 | 2.820 | 2.595 | 2.810 | 455,290 | +0.15(+5.64%) |
Jun 22, 2022 | 2.530 | 2.840 | 2.530 | 2.660 | 724,191 | +0.12(+4.72%) |
Jun 21, 2022 | 2.570 | 2.610 | 2.494 | 2.540 | 515,669 | +0.05(+2.01%) |
Jun 17, 2022 | 2.480 | 2.610 | 2.430 | 2.490 | 630,853 | +0.01(+0.40%) |
Jun 16, 2022 | 2.440 | 2.530 | 2.375 | 2.480 | 586,534 | -0.06(-2.36%) |
Jun 15, 2022 | 2.550 | 2.580 | 2.440 | 2.540 | 458,629 | +0.02(+0.79%) |
Jun 14, 2022 | 2.550 | 2.560 | 2.410 | 2.520 | 268,846 | -0.04(-1.56%) |
Jun 13, 2022 | 2.510 | 2.580 | 2.400 | 2.560 | 391,878 | -0.06(-2.29%) |
Jun 10, 2022 | 2.600 | 2.660 | 2.480 | 2.620 | 529,768 | -0.09(-3.32%) |
Jun 09, 2022 | 2.620 | 2.770 | 2.580 | 2.710 | 415,302 | +0.12(+4.63%) |
Jun 08, 2022 | 2.740 | 2.800 | 2.580 | 2.590 | 689,311 | -0.11(-4.07%) |
Jun 07, 2022 | 2.480 | 2.770 | 2.480 | 2.700 | 717,041 | +0.19(+7.57%) |
Jun 06, 2022 | 2.450 | 2.550 | 2.390 | 2.510 | 388,220 | +0.10(+4.15%) |
Jun 03, 2022 | 2.290 | 2.450 | 2.290 | 2.410 | 300,299 | +0.06(+2.55%) |
Jun 02, 2022 | 2.250 | 2.365 | 2.210 | 2.350 | 347,792 | +0.09(+3.98%) |