Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.820 | 3.880 | 3.810 | 3.870 | 37,100 | -0.04(-1.02%) |
Aug 30, 2022 | 4.060 | 4.060 | 3.750 | 3.910 | 106,262 | -0.13(-3.22%) |
Aug 29, 2022 | 4.020 | 4.130 | 3.880 | 4.040 | 136,853 | +0.09(+2.28%) |
Aug 26, 2022 | 3.920 | 3.950 | 3.750 | 3.950 | 111,960 | +0.00(+0.00%) |
Aug 25, 2022 | 4.250 | 4.258 | 3.730 | 3.950 | 316,953 | -0.21(-5.05%) |
Aug 24, 2022 | 3.850 | 4.160 | 3.800 | 4.160 | 300,750 | +0.46(+12.43%) |
Aug 23, 2022 | 3.650 | 3.840 | 3.544 | 3.700 | 341,883 | +0.21(+6.02%) |
Aug 22, 2022 | 3.350 | 3.620 | 3.300 | 3.490 | 254,191 | +0.24(+7.38%) |
Aug 19, 2022 | 3.320 | 3.350 | 3.230 | 3.250 | 40,523 | -0.02(-0.61%) |
Aug 18, 2022 | 3.390 | 3.390 | 3.270 | 3.270 | 31,461 | -0.07(-2.10%) |
Aug 17, 2022 | 3.410 | 3.410 | 3.270 | 3.340 | 53,195 | -0.01(-0.30%) |
Aug 16, 2022 | 3.220 | 3.360 | 3.204 | 3.350 | 88,168 | +0.18(+5.68%) |
Aug 15, 2022 | 3.250 | 3.350 | 3.150 | 3.170 | 129,863 | -0.11(-3.35%) |
Aug 12, 2022 | 3.350 | 3.360 | 3.250 | 3.280 | 45,099 | -0.08(-2.38%) |
Aug 11, 2022 | 3.400 | 3.400 | 3.260 | 3.360 | 47,881 | +0.09(+2.75%) |
Aug 10, 2022 | 3.370 | 3.400 | 3.250 | 3.270 | 72,865 | -0.05(-1.51%) |
Aug 09, 2022 | 3.240 | 3.400 | 3.240 | 3.320 | 35,197 | +0.11(+3.43%) |
Aug 08, 2022 | 3.210 | 3.380 | 3.210 | 3.210 | 41,505 | +0.00(+0.00%) |
Aug 05, 2022 | 3.260 | 3.382 | 3.210 | 3.210 | 32,748 | -0.06(-1.83%) |
Aug 04, 2022 | 3.400 | 3.420 | 3.260 | 3.270 | 35,247 | -0.13(-3.82%) |
Aug 03, 2022 | 3.390 | 3.461 | 3.250 | 3.400 | 49,250 | +0.00(+0.00%) |
Aug 02, 2022 | 3.410 | 3.670 | 3.350 | 3.400 | 148,691 | -0.05(-1.45%) |
Aug 01, 2022 | 3.340 | 3.450 | 3.200 | 3.450 | 58,731 | +0.20(+6.15%) |
Jul 29, 2022 | 3.330 | 3.410 | 3.250 | 3.250 | 39,022 | -0.08(-2.40%) |
Jul 28, 2022 | 3.430 | 3.490 | 3.200 | 3.330 | 179,652 | +0.00(+0.00%) |
Jul 27, 2022 | 3.400 | 3.470 | 3.260 | 3.330 | 104,747 | -0.02(-0.60%) |
Jul 26, 2022 | 3.340 | 3.380 | 3.260 | 3.350 | 30,810 | +0.03(+0.90%) |
Jul 25, 2022 | 3.150 | 3.400 | 3.150 | 3.320 | 63,968 | +0.13(+4.08%) |
Jul 22, 2022 | 3.270 | 3.300 | 3.150 | 3.190 | 26,713 | -0.06(-1.85%) |
Jul 21, 2022 | 3.420 | 3.450 | 3.150 | 3.250 | 49,448 | -0.16(-4.69%) |
Jul 20, 2022 | 3.350 | 3.457 | 3.350 | 3.410 | 36,953 | +0.01(+0.29%) |
Jul 19, 2022 | 3.220 | 3.420 | 3.220 | 3.400 | 91,395 | +0.18(+5.59%) |
Jul 18, 2022 | 3.060 | 3.280 | 3.060 | 3.220 | 65,159 | +0.13(+4.21%) |
Jul 15, 2022 | 3.000 | 3.120 | 3.000 | 3.090 | 28,624 | +0.06(+1.98%) |
Jul 14, 2022 | 3.070 | 3.150 | 3.000 | 3.030 | 53,271 | -0.12(-3.81%) |
Jul 13, 2022 | 3.140 | 3.169 | 3.050 | 3.150 | 42,906 | +0.01(+0.32%) |
Jul 12, 2022 | 3.160 | 3.250 | 3.100 | 3.140 | 30,675 | -0.05(-1.57%) |
Jul 11, 2022 | 3.100 | 3.200 | 2.872 | 3.190 | 98,100 | -0.05(-1.54%) |
Jul 08, 2022 | 3.280 | 3.319 | 3.210 | 3.240 | 20,876 | +0.00(+0.00%) |
Jul 07, 2022 | 3.100 | 3.350 | 3.100 | 3.240 | 95,913 | +0.15(+4.85%) |
Jul 06, 2022 | 3.220 | 3.250 | 3.020 | 3.090 | 91,501 | -0.12(-3.74%) |
Jul 05, 2022 | 3.260 | 3.270 | 3.000 | 3.210 | 118,278 | +0.01(+0.31%) |
Jul 01, 2022 | 3.260 | 3.275 | 3.000 | 3.200 | 143,380 | -0.11(-3.32%) |
Jun 30, 2022 | 3.450 | 3.450 | 3.240 | 3.310 | 89,102 | -0.13(-3.78%) |
Jun 29, 2022 | 3.390 | 3.440 | 3.290 | 3.440 | 95,716 | +0.11(+3.30%) |
Jun 28, 2022 | 3.520 | 3.520 | 3.125 | 3.330 | 134,780 | -0.04(-1.19%) |
Jun 27, 2022 | 3.560 | 3.560 | 3.300 | 3.370 | 188,248 | +0.06(+1.81%) |
Jun 24, 2022 | 3.250 | 3.400 | 3.250 | 3.310 | 69,282 | +0.09(+2.80%) |
Jun 23, 2022 | 3.280 | 3.350 | 3.100 | 3.220 | 94,675 | -0.14(-4.17%) |
Jun 22, 2022 | 3.400 | 3.470 | 3.210 | 3.360 | 138,967 | -0.05(-1.47%) |
Jun 21, 2022 | 3.500 | 3.620 | 3.410 | 3.410 | 212,657 | -0.15(-4.21%) |
Jun 17, 2022 | 3.540 | 3.870 | 3.400 | 3.560 | 128,514 | +0.06(+1.71%) |
Jun 16, 2022 | 3.970 | 3.980 | 3.370 | 3.500 | 178,274 | -0.44(-11.17%) |
Jun 15, 2022 | 3.770 | 4.030 | 3.750 | 3.940 | 114,272 | +0.17(+4.51%) |
Jun 14, 2022 | 3.550 | 4.118 | 3.500 | 3.770 | 157,507 | +0.32(+9.28%) |
Jun 13, 2022 | 3.700 | 3.700 | 3.440 | 3.450 | 129,252 | -0.36(-9.45%) |
Jun 10, 2022 | 3.800 | 3.999 | 3.720 | 3.810 | 97,202 | -0.16(-4.03%) |
Jun 09, 2022 | 4.250 | 4.250 | 3.940 | 3.970 | 111,309 | -0.28(-6.59%) |
Jun 08, 2022 | 4.490 | 4.490 | 4.170 | 4.250 | 98,421 | -0.14(-3.19%) |
Jun 07, 2022 | 4.200 | 4.480 | 4.200 | 4.390 | 152,959 | +0.18(+4.28%) |
Jun 06, 2022 | 4.450 | 4.450 | 4.170 | 4.210 | 115,922 | -0.03(-0.71%) |
Jun 03, 2022 | 4.250 | 4.350 | 4.200 | 4.240 | 132,127 | +0.01(+0.24%) |
Jun 02, 2022 | 4.230 | 4.250 | 4.060 | 4.230 | 122,769 | -0.02(-0.47%) |