Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.990 | 4.140 | 3.930 | 4.090 | 2,354,714 | +0.17(+4.34%) |
Aug 30, 2022 | 4.060 | 4.115 | 3.860 | 3.920 | 2,201,212 | -0.12(-2.97%) |
Aug 29, 2022 | 4.230 | 4.430 | 4.020 | 4.040 | 2,781,530 | -0.30(-6.91%) |
Aug 26, 2022 | 4.900 | 4.935 | 4.290 | 4.340 | 2,706,854 | -0.52(-10.70%) |
Aug 25, 2022 | 4.910 | 5.135 | 4.760 | 4.860 | 1,914,900 | +0.04(+0.83%) |
Aug 24, 2022 | 4.700 | 4.970 | 4.650 | 4.820 | 2,402,635 | +0.16(+3.43%) |
Aug 23, 2022 | 4.470 | 4.710 | 4.470 | 4.660 | 2,660,293 | +0.22(+4.95%) |
Aug 22, 2022 | 4.720 | 4.890 | 4.410 | 4.440 | 2,649,310 | -0.35(-7.31%) |
Aug 19, 2022 | 5.000 | 5.300 | 4.780 | 4.790 | 3,913,675 | -0.28(-5.52%) |
Aug 18, 2022 | 5.100 | 5.220 | 4.880 | 5.070 | 2,490,304 | -0.04(-0.78%) |
Aug 17, 2022 | 5.280 | 5.460 | 5.085 | 5.110 | 2,888,774 | -0.26(-4.84%) |
Aug 16, 2022 | 5.360 | 5.620 | 4.930 | 5.370 | 4,114,559 | +0.00(+0.00%) |
Aug 15, 2022 | 5.210 | 5.430 | 5.110 | 5.370 | 2,618,345 | +0.07(+1.32%) |
Aug 12, 2022 | 4.860 | 5.500 | 4.780 | 5.300 | 3,913,094 | +0.43(+8.83%) |
Aug 11, 2022 | 4.840 | 5.370 | 4.550 | 4.870 | 8,872,468 | +0.17(+3.62%) |
Aug 10, 2022 | 4.220 | 4.720 | 4.050 | 4.700 | 7,498,429 | +0.59(+14.36%) |
Aug 09, 2022 | 3.350 | 4.380 | 3.350 | 4.110 | 7,914,801 | +0.54(+15.13%) |
Aug 08, 2022 | 3.330 | 3.800 | 3.300 | 3.570 | 4,575,634 | +0.35(+10.87%) |
Aug 05, 2022 | 2.930 | 3.220 | 2.860 | 3.220 | 5,152,514 | +0.28(+9.52%) |
Aug 04, 2022 | 2.970 | 3.075 | 2.900 | 2.940 | 2,979,193 | +0.00(+0.00%) |
Aug 03, 2022 | 2.870 | 3.151 | 2.850 | 2.940 | 3,214,856 | +0.14(+5.00%) |
Aug 02, 2022 | 2.720 | 2.880 | 2.710 | 2.800 | 1,590,966 | +0.06(+2.19%) |
Aug 01, 2022 | 2.760 | 2.840 | 2.720 | 2.740 | 1,711,433 | -0.04(-1.44%) |
Jul 29, 2022 | 2.810 | 2.825 | 2.680 | 2.780 | 2,113,416 | -0.05(-1.77%) |
Jul 28, 2022 | 2.860 | 2.900 | 2.660 | 2.830 | 1,845,462 | -0.04(-1.39%) |
Jul 27, 2022 | 2.750 | 2.900 | 2.720 | 2.870 | 1,952,285 | +0.14(+5.13%) |
Jul 26, 2022 | 2.620 | 2.800 | 2.620 | 2.730 | 2,045,550 | +0.07(+2.63%) |
Jul 25, 2022 | 2.740 | 2.762 | 2.580 | 2.660 | 1,727,431 | -0.07(-2.56%) |
Jul 22, 2022 | 3.040 | 3.050 | 2.720 | 2.730 | 1,832,587 | -0.30(-9.90%) |
Jul 21, 2022 | 3.090 | 3.099 | 2.990 | 3.030 | 1,148,469 | -0.08(-2.57%) |
Jul 20, 2022 | 3.150 | 3.350 | 3.050 | 3.110 | 2,160,640 | -0.04(-1.27%) |
Jul 19, 2022 | 2.900 | 3.150 | 2.825 | 3.150 | 2,376,297 | +0.33(+11.70%) |
Jul 18, 2022 | 2.960 | 3.080 | 2.810 | 2.820 | 1,876,023 | -0.12(-4.08%) |
Jul 15, 2022 | 3.000 | 3.020 | 2.810 | 2.940 | 2,735,200 | -0.01(-0.34%) |
Jul 14, 2022 | 3.040 | 3.080 | 2.895 | 2.950 | 2,033,011 | -0.06(-1.99%) |
Jul 13, 2022 | 2.980 | 3.149 | 2.950 | 3.010 | 2,902,791 | -0.08(-2.59%) |
Jul 12, 2022 | 3.200 | 3.240 | 3.010 | 3.090 | 3,815,581 | -0.09(-2.83%) |
Jul 11, 2022 | 3.300 | 3.325 | 3.150 | 3.180 | 2,418,555 | -0.13(-3.93%) |
Jul 08, 2022 | 3.230 | 3.350 | 3.145 | 3.310 | 1,600,405 | +0.01(+0.30%) |
Jul 07, 2022 | 3.130 | 3.300 | 3.070 | 3.300 | 3,309,725 | +0.16(+5.10%) |
Jul 06, 2022 | 3.020 | 3.175 | 2.970 | 3.140 | 2,763,389 | +0.14(+4.67%) |
Jul 05, 2022 | 2.640 | 3.000 | 2.620 | 3.000 | 4,374,402 | +0.28(+10.29%) |
Jul 01, 2022 | 2.820 | 2.840 | 2.670 | 2.720 | 3,039,462 | -0.07(-2.51%) |
Jun 30, 2022 | 3.060 | 3.190 | 2.680 | 2.790 | 3,615,053 | -0.38(-11.99%) |
Jun 29, 2022 | 3.050 | 3.220 | 2.990 | 3.170 | 1,285,682 | +0.10(+3.26%) |
Jun 28, 2022 | 3.320 | 3.395 | 3.065 | 3.070 | 2,382,543 | -0.21(-6.40%) |
Jun 27, 2022 | 3.450 | 3.450 | 3.220 | 3.280 | 1,503,842 | -0.12(-3.53%) |
Jun 24, 2022 | 3.400 | 3.495 | 3.230 | 3.400 | 3,703,308 | +0.04(+1.19%) |
Jun 23, 2022 | 3.070 | 3.360 | 3.070 | 3.360 | 2,715,597 | +0.29(+9.45%) |
Jun 22, 2022 | 2.860 | 3.140 | 2.850 | 3.070 | 2,738,834 | +0.17(+5.86%) |
Jun 21, 2022 | 2.820 | 3.080 | 2.800 | 2.900 | 4,204,123 | +0.13(+4.69%) |
Jun 17, 2022 | 2.640 | 2.880 | 2.620 | 2.770 | 5,515,545 | +0.17(+6.54%) |
Jun 16, 2022 | 2.410 | 2.615 | 2.370 | 2.600 | 3,332,246 | +0.05(+1.96%) |
Jun 15, 2022 | 2.400 | 2.570 | 2.365 | 2.550 | 2,872,636 | +0.17(+7.14%) |
Jun 14, 2022 | 2.390 | 2.400 | 2.250 | 2.380 | 2,841,165 | +0.08(+3.48%) |
Jun 13, 2022 | 2.220 | 2.340 | 2.190 | 2.300 | 3,793,455 | -0.01(-0.43%) |
Jun 10, 2022 | 2.400 | 2.460 | 2.310 | 2.310 | 2,545,245 | -0.15(-6.10%) |
Jun 09, 2022 | 2.670 | 2.670 | 2.450 | 2.460 | 2,809,370 | -0.24(-8.89%) |
Jun 08, 2022 | 2.770 | 2.835 | 2.630 | 2.700 | 3,129,316 | -0.11(-3.91%) |
Jun 07, 2022 | 2.740 | 2.810 | 2.600 | 2.810 | 3,401,923 | +0.07(+2.55%) |
Jun 06, 2022 | 3.040 | 3.050 | 2.725 | 2.740 | 2,505,266 | -0.26(-8.67%) |
Jun 03, 2022 | 3.180 | 3.235 | 2.910 | 3.000 | 3,562,716 | -0.20(-6.25%) |
Jun 02, 2022 | 3.150 | 3.265 | 3.075 | 3.200 | 2,117,006 | +0.02(+0.63%) |