Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.920 | 3.950 | 3.920 | 3.920 | 10,660 | -0.04(-0.88%) |
Aug 30, 2022 | 3.960 | 3.980 | 3.930 | 3.955 | 18,879 | -0.02(-0.38%) |
Aug 29, 2022 | 3.970 | 4.017 | 3.960 | 3.970 | 4,314 | -0.06(-1.49%) |
Aug 26, 2022 | 4.033 | 4.033 | 3.936 | 4.030 | 11,319 | +0.03(+0.75%) |
Aug 25, 2022 | 3.930 | 4.040 | 3.920 | 4.000 | 35,917 | +0.00(+0.00%) |
Aug 24, 2022 | 3.930 | 4.000 | 3.930 | 4.000 | 11,972 | +0.02(+0.50%) |
Aug 23, 2022 | 3.960 | 4.000 | 3.930 | 3.980 | 27,434 | -0.02(-0.38%) |
Aug 22, 2022 | 3.990 | 4.022 | 3.940 | 3.995 | 32,738 | +0.04(+1.01%) |
Aug 19, 2022 | 3.940 | 3.970 | 3.936 | 3.955 | 7,811 | +0.00(+0.13%) |
Aug 18, 2022 | 3.990 | 3.990 | 3.945 | 3.950 | 9,442 | -0.02(-0.50%) |
Aug 17, 2022 | 3.990 | 4.000 | 3.960 | 3.970 | 20,868 | +0.00(+0.00%) |
Aug 16, 2022 | 3.980 | 4.000 | 3.960 | 3.970 | 10,077 | -0.03(-0.75%) |
Aug 15, 2022 | 4.090 | 4.111 | 3.960 | 4.000 | 18,053 | -0.10(-2.44%) |
Aug 12, 2022 | 3.930 | 4.100 | 3.920 | 4.100 | 28,891 | +0.15(+3.80%) |
Aug 11, 2022 | 4.080 | 4.130 | 3.916 | 3.950 | 35,494 | -0.08(-1.99%) |
Aug 10, 2022 | 4.000 | 4.105 | 3.920 | 4.030 | 25,385 | +0.06(+1.51%) |
Aug 09, 2022 | 4.020 | 4.020 | 3.960 | 3.970 | 25,418 | -0.01(-0.25%) |
Aug 08, 2022 | 4.080 | 4.080 | 3.959 | 3.980 | 30,393 | -0.05(-1.12%) |
Aug 05, 2022 | 4.190 | 4.190 | 3.960 | 4.025 | 28,127 | -0.15(-3.71%) |
Aug 04, 2022 | 3.960 | 4.180 | 3.910 | 4.180 | 14,481 | +0.26(+6.63%) |
Aug 03, 2022 | 3.890 | 3.980 | 3.860 | 3.920 | 9,630 | +0.01(+0.26%) |
Aug 02, 2022 | 3.870 | 3.920 | 3.870 | 3.910 | 10,567 | +0.00(+0.00%) |
Aug 01, 2022 | 3.880 | 3.940 | 3.880 | 3.910 | 37,769 | -0.03(-0.76%) |
Jul 29, 2022 | 3.880 | 3.940 | 3.880 | 3.940 | 6,632 | +0.04(+1.03%) |
Jul 28, 2022 | 3.870 | 3.940 | 3.858 | 3.900 | 9,676 | +0.03(+0.78%) |
Jul 27, 2022 | 3.890 | 3.940 | 3.850 | 3.870 | 14,332 | -0.03(-0.77%) |
Jul 26, 2022 | 3.910 | 3.910 | 3.850 | 3.900 | 21,780 | +0.03(+0.78%) |
Jul 25, 2022 | 3.910 | 3.913 | 3.870 | 3.870 | 12,262 | -0.06(-1.53%) |
Jul 22, 2022 | 3.900 | 3.950 | 3.900 | 3.930 | 11,546 | +0.00(+0.00%) |
Jul 21, 2022 | 3.950 | 3.950 | 3.900 | 3.930 | 18,163 | +0.03(+0.77%) |
Jul 20, 2022 | 3.910 | 3.980 | 3.900 | 3.900 | 29,842 | -0.01(-0.26%) |
Jul 19, 2022 | 3.910 | 3.962 | 3.910 | 3.910 | 14,454 | +0.01(+0.26%) |
Jul 18, 2022 | 3.850 | 3.940 | 3.850 | 3.900 | 26,086 | +0.02(+0.39%) |
Jul 15, 2022 | 3.890 | 3.910 | 3.880 | 3.885 | 3,070 | -0.03(-0.64%) |
Jul 14, 2022 | 3.910 | 3.940 | 3.860 | 3.910 | 23,950 | +0.01(+0.26%) |
Jul 13, 2022 | 3.860 | 3.910 | 3.860 | 3.900 | 3,988 | +0.00(+0.00%) |
Jul 12, 2022 | 3.890 | 3.920 | 3.880 | 3.900 | 4,252 | +0.00(+0.00%) |
Jul 11, 2022 | 3.930 | 3.960 | 3.900 | 3.900 | 11,043 | -0.06(-1.52%) |
Jul 08, 2022 | 3.920 | 3.960 | 3.900 | 3.960 | 12,860 | +0.06(+1.54%) |
Jul 07, 2022 | 3.900 | 3.926 | 3.850 | 3.900 | 6,088 | +0.00(+0.00%) |
Jul 06, 2022 | 3.880 | 3.950 | 3.850 | 3.900 | 3,666 | +0.00(+0.00%) |
Jul 05, 2022 | 3.860 | 3.944 | 3.852 | 3.900 | 21,089 | +0.00(+0.00%) |
Jul 01, 2022 | 3.950 | 3.960 | 3.860 | 3.900 | 34,135 | -0.04(-1.02%) |
Jun 30, 2022 | 3.930 | 3.940 | 3.861 | 3.940 | 15,883 | +0.04(+1.03%) |
Jun 29, 2022 | 4.010 | 4.010 | 3.870 | 3.900 | 35,245 | -0.07(-1.76%) |
Jun 28, 2022 | 3.947 | 4.040 | 3.947 | 3.970 | 14,327 | +0.01(+0.25%) |
Jun 27, 2022 | 4.000 | 4.000 | 3.960 | 3.960 | 5,621 | +0.00(+0.00%) |
Jun 24, 2022 | 4.000 | 4.014 | 3.900 | 3.960 | 28,136 | +0.00(+0.00%) |
Jun 23, 2022 | 3.910 | 3.999 | 3.896 | 3.960 | 31,574 | +0.03(+0.76%) |
Jun 22, 2022 | 3.990 | 4.000 | 3.920 | 3.930 | 25,092 | -0.03(-0.76%) |
Jun 21, 2022 | 3.870 | 4.000 | 3.860 | 3.960 | 15,625 | +0.06(+1.54%) |
Jun 17, 2022 | 4.060 | 4.060 | 3.860 | 3.900 | 48,454 | -0.16(-3.94%) |
Jun 16, 2022 | 4.010 | 4.090 | 3.950 | 4.060 | 40,474 | +0.00(+0.00%) |
Jun 15, 2022 | 4.050 | 4.110 | 4.019 | 4.060 | 17,450 | +0.00(+0.00%) |
Jun 14, 2022 | 4.080 | 4.080 | 3.950 | 4.060 | 17,129 | +0.00(+0.00%) |
Jun 13, 2022 | 3.960 | 4.190 | 3.960 | 4.060 | 78,427 | -0.10(-2.40%) |
Jun 10, 2022 | 4.120 | 4.170 | 3.983 | 4.160 | 23,866 | +0.00(+0.00%) |
Jun 09, 2022 | 4.090 | 4.190 | 4.050 | 4.160 | 50,400 | +0.10(+2.46%) |
Jun 08, 2022 | 3.950 | 4.080 | 3.950 | 4.060 | 29,794 | +0.14(+3.57%) |
Jun 07, 2022 | 4.100 | 4.120 | 3.920 | 3.920 | 49,650 | -0.16(-3.92%) |
Jun 06, 2022 | 4.120 | 4.130 | 4.010 | 4.080 | 14,749 | +0.02(+0.49%) |
Jun 03, 2022 | 4.210 | 4.213 | 4.060 | 4.060 | 14,736 | -0.18(-4.25%) |
Jun 02, 2022 | 4.190 | 4.248 | 4.190 | 4.240 | 5,967 | -0.01(-0.24%) |