Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.770 | 3.825 | 3.690 | 3.800 | 15,274,559 | +0.07(+1.88%) |
Aug 30, 2022 | 3.950 | 3.960 | 3.685 | 3.730 | 17,005,632 | -0.16(-4.11%) |
Aug 29, 2022 | 3.780 | 4.000 | 3.710 | 3.890 | 17,936,780 | +0.06(+1.57%) |
Aug 26, 2022 | 4.060 | 4.080 | 3.800 | 3.830 | 21,520,134 | -0.29(-7.04%) |
Aug 25, 2022 | 3.820 | 4.190 | 3.760 | 4.120 | 35,833,088 | +0.36(+9.57%) |
Aug 24, 2022 | 3.620 | 3.810 | 3.540 | 3.760 | 19,827,644 | +0.18(+5.03%) |
Aug 23, 2022 | 3.620 | 3.685 | 3.520 | 3.580 | 15,130,770 | +0.04(+1.13%) |
Aug 22, 2022 | 3.660 | 3.660 | 3.510 | 3.540 | 21,887,164 | -0.20(-5.35%) |
Aug 19, 2022 | 3.910 | 3.980 | 3.710 | 3.740 | 25,733,952 | -0.29(-7.20%) |
Aug 18, 2022 | 4.090 | 4.110 | 3.920 | 4.030 | 19,888,036 | -0.02(-0.62%) |
Aug 17, 2022 | 4.200 | 4.520 | 4.050 | 4.055 | 46,176,908 | -0.15(-3.45%) |
Aug 16, 2022 | 4.330 | 4.480 | 4.120 | 4.200 | 43,516,700 | -0.09(-2.10%) |
Aug 15, 2022 | 4.000 | 4.380 | 3.990 | 4.290 | 41,255,604 | +0.26(+6.45%) |
Aug 12, 2022 | 3.960 | 4.060 | 3.830 | 4.030 | 23,529,376 | +0.18(+4.68%) |
Aug 11, 2022 | 4.180 | 4.270 | 3.850 | 3.850 | 28,693,088 | -0.21(-5.17%) |
Aug 10, 2022 | 4.000 | 4.130 | 3.845 | 4.060 | 30,069,384 | +0.22(+5.73%) |
Aug 09, 2022 | 4.170 | 4.225 | 3.820 | 3.840 | 31,979,736 | -0.46(-10.70%) |
Aug 08, 2022 | 3.930 | 4.430 | 3.910 | 4.300 | 47,979,964 | +0.40(+10.26%) |
Aug 05, 2022 | 3.880 | 4.020 | 3.800 | 3.900 | 24,705,556 | -0.13(-3.23%) |
Aug 04, 2022 | 3.830 | 4.140 | 3.790 | 4.030 | 28,682,958 | +0.15(+3.87%) |
Aug 03, 2022 | 3.970 | 4.050 | 3.800 | 3.880 | 25,662,036 | -0.02(-0.51%) |
Aug 02, 2022 | 3.420 | 3.950 | 3.370 | 3.900 | 36,300,176 | +0.48(+14.04%) |
Aug 01, 2022 | 3.550 | 3.590 | 3.410 | 3.420 | 20,624,192 | -0.23(-6.30%) |
Jul 29, 2022 | 3.480 | 3.670 | 3.410 | 3.650 | 23,686,832 | +0.00(+0.00%) |
Jul 28, 2022 | 3.300 | 3.660 | 3.280 | 3.650 | 38,476,580 | +0.39(+11.96%) |
Jul 27, 2022 | 3.440 | 3.450 | 3.170 | 3.260 | 32,283,092 | -0.12(-3.55%) |
Jul 26, 2022 | 3.490 | 3.580 | 3.360 | 3.380 | 19,515,468 | -0.16(-4.52%) |
Jul 25, 2022 | 3.540 | 3.650 | 3.370 | 3.540 | 22,567,020 | +0.04(+1.14%) |
Jul 22, 2022 | 3.730 | 3.750 | 3.460 | 3.500 | 24,532,400 | -0.25(-6.67%) |
Jul 21, 2022 | 4.120 | 4.160 | 3.720 | 3.750 | 52,795,288 | -0.19(-4.82%) |
Jul 20, 2022 | 3.550 | 4.090 | 3.530 | 3.940 | 64,425,288 | +0.38(+10.67%) |
Jul 19, 2022 | 3.430 | 3.670 | 3.310 | 3.560 | 40,112,296 | +0.16(+4.71%) |
Jul 18, 2022 | 3.370 | 3.649 | 3.310 | 3.400 | 36,264,760 | +0.10(+3.03%) |
Jul 15, 2022 | 3.640 | 3.720 | 3.260 | 3.300 | 36,462,668 | -0.39(-10.57%) |
Jul 14, 2022 | 3.170 | 3.810 | 3.080 | 3.690 | 63,828,760 | +0.47(+14.60%) |
Jul 13, 2022 | 3.170 | 3.260 | 3.110 | 3.220 | 12,542,995 | +0.00(+0.00%) |
Jul 12, 2022 | 3.180 | 3.300 | 3.130 | 3.220 | 13,339,504 | +0.07(+2.22%) |
Jul 11, 2022 | 3.380 | 3.449 | 3.150 | 3.150 | 13,028,851 | -0.27(-7.89%) |
Jul 08, 2022 | 3.490 | 3.620 | 3.410 | 3.420 | 15,573,956 | -0.16(-4.47%) |
Jul 07, 2022 | 3.470 | 3.590 | 3.375 | 3.580 | 15,923,890 | +0.08(+2.29%) |
Jul 06, 2022 | 3.220 | 3.540 | 3.220 | 3.500 | 21,681,264 | +0.26(+8.02%) |
Jul 05, 2022 | 3.080 | 3.240 | 3.000 | 3.240 | 18,089,066 | +0.09(+2.86%) |
Jul 01, 2022 | 3.120 | 3.220 | 3.060 | 3.150 | 12,409,122 | +0.03(+0.96%) |
Jun 30, 2022 | 3.260 | 3.267 | 3.070 | 3.120 | 23,965,592 | -0.19(-5.74%) |
Jun 29, 2022 | 3.420 | 3.420 | 3.270 | 3.310 | 11,021,300 | -0.13(-3.78%) |
Jun 28, 2022 | 3.660 | 3.720 | 3.410 | 3.440 | 17,816,504 | -0.20(-5.49%) |
Jun 27, 2022 | 3.630 | 3.680 | 3.510 | 3.640 | 12,506,579 | +0.03(+0.83%) |
Jun 24, 2022 | 3.650 | 3.720 | 3.510 | 3.610 | 21,919,166 | +0.03(+0.84%) |
Jun 23, 2022 | 3.230 | 3.580 | 3.140 | 3.580 | 26,372,116 | +0.37(+11.53%) |
Jun 22, 2022 | 3.200 | 3.350 | 3.190 | 3.210 | 15,062,335 | -0.06(-1.83%) |
Jun 21, 2022 | 3.300 | 3.365 | 3.250 | 3.270 | 14,318,815 | +0.07(+2.19%) |
Jun 17, 2022 | 3.100 | 3.285 | 3.080 | 3.200 | 18,095,914 | +0.09(+2.89%) |
Jun 16, 2022 | 3.110 | 3.140 | 3.020 | 3.110 | 20,374,172 | -0.09(-2.81%) |
Jun 15, 2022 | 3.190 | 3.259 | 3.040 | 3.200 | 30,589,208 | +0.04(+1.27%) |
Jun 14, 2022 | 3.150 | 3.320 | 3.100 | 3.160 | 21,277,400 | +0.04(+1.28%) |
Jun 13, 2022 | 3.210 | 3.330 | 3.110 | 3.120 | 27,273,248 | -0.26(-7.69%) |
Jun 10, 2022 | 3.530 | 3.570 | 3.370 | 3.380 | 27,121,926 | -0.25(-6.89%) |
Jun 09, 2022 | 3.870 | 3.890 | 3.630 | 3.630 | 28,817,718 | -0.27(-6.92%) |
Jun 08, 2022 | 3.990 | 4.110 | 3.880 | 3.900 | 25,741,068 | -0.13(-3.23%) |
Jun 07, 2022 | 3.950 | 4.060 | 3.910 | 4.030 | 23,169,004 | +0.07(+1.77%) |
Jun 06, 2022 | 4.260 | 4.295 | 3.950 | 3.960 | 31,152,554 | -0.24(-5.71%) |
Jun 03, 2022 | 4.360 | 4.410 | 4.150 | 4.200 | 17,549,032 | -0.24(-5.41%) |
Jun 02, 2022 | 4.180 | 4.530 | 4.150 | 4.440 | 24,702,166 | +0.26(+6.22%) |