Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.800 | 3.010 | 2.780 | 2.880 | 408,677 | -0.02(-0.69%) |
Aug 30, 2022 | 3.050 | 3.050 | 2.860 | 2.900 | 514,036 | -0.20(-6.45%) |
Aug 29, 2022 | 3.010 | 3.180 | 3.010 | 3.100 | 286,954 | +0.06(+1.97%) |
Aug 26, 2022 | 3.120 | 3.159 | 2.995 | 3.040 | 606,747 | -0.10(-3.18%) |
Aug 25, 2022 | 3.070 | 3.150 | 3.060 | 3.140 | 239,554 | +0.10(+3.29%) |
Aug 24, 2022 | 3.100 | 3.130 | 3.010 | 3.040 | 190,728 | -0.07(-2.25%) |
Aug 23, 2022 | 2.930 | 3.140 | 2.930 | 3.110 | 395,969 | +0.22(+7.61%) |
Aug 22, 2022 | 2.890 | 2.920 | 2.810 | 2.890 | 527,926 | -0.02(-0.69%) |
Aug 19, 2022 | 2.980 | 2.980 | 2.850 | 2.910 | 407,057 | -0.10(-3.32%) |
Aug 18, 2022 | 2.810 | 3.030 | 2.790 | 3.010 | 877,143 | +0.37(+14.02%) |
Aug 17, 2022 | 2.630 | 2.695 | 2.620 | 2.640 | 401,204 | -0.02(-0.75%) |
Aug 16, 2022 | 2.720 | 2.795 | 2.640 | 2.660 | 341,199 | -0.06(-2.21%) |
Aug 15, 2022 | 2.690 | 2.745 | 2.615 | 2.720 | 265,159 | -0.12(-4.23%) |
Aug 12, 2022 | 2.780 | 2.850 | 2.700 | 2.840 | 252,352 | +0.07(+2.53%) |
Aug 11, 2022 | 2.740 | 2.820 | 2.730 | 2.770 | 345,536 | +0.13(+4.92%) |
Aug 10, 2022 | 2.600 | 2.715 | 2.500 | 2.640 | 757,827 | +0.14(+5.60%) |
Aug 09, 2022 | 2.560 | 2.600 | 2.470 | 2.500 | 509,143 | +0.00(+0.00%) |
Aug 08, 2022 | 2.540 | 2.620 | 2.460 | 2.500 | 1,130,933 | -0.05(-1.96%) |
Aug 05, 2022 | 2.600 | 2.710 | 2.525 | 2.550 | 1,114,759 | -0.10(-3.77%) |
Aug 04, 2022 | 2.700 | 2.750 | 2.585 | 2.650 | 868,770 | -0.15(-5.36%) |
Aug 03, 2022 | 3.250 | 3.283 | 2.750 | 2.800 | 1,545,371 | -0.50(-15.15%) |
Aug 02, 2022 | 3.310 | 3.405 | 3.280 | 3.300 | 322,777 | -0.03(-0.90%) |
Aug 01, 2022 | 3.420 | 3.450 | 3.305 | 3.330 | 397,905 | -0.19(-5.40%) |
Jul 29, 2022 | 3.530 | 3.615 | 3.520 | 3.520 | 549,043 | +0.02(+0.57%) |
Jul 28, 2022 | 3.460 | 3.535 | 3.310 | 3.500 | 373,098 | +0.08(+2.34%) |
Jul 27, 2022 | 3.350 | 3.440 | 3.265 | 3.420 | 266,441 | +0.14(+4.27%) |
Jul 26, 2022 | 3.350 | 3.420 | 3.250 | 3.280 | 282,624 | +0.00(+0.00%) |
Jul 25, 2022 | 3.230 | 3.340 | 3.190 | 3.280 | 354,747 | +0.09(+2.82%) |
Jul 22, 2022 | 3.180 | 3.310 | 3.110 | 3.190 | 460,710 | -0.01(-0.31%) |
Jul 21, 2022 | 3.260 | 3.260 | 3.050 | 3.200 | 400,614 | -0.19(-5.60%) |
Jul 20, 2022 | 3.350 | 3.400 | 3.220 | 3.390 | 531,155 | -0.01(-0.29%) |
Jul 19, 2022 | 3.240 | 3.410 | 3.220 | 3.400 | 402,548 | +0.17(+5.26%) |
Jul 18, 2022 | 3.200 | 3.290 | 3.200 | 3.230 | 281,520 | +0.14(+4.53%) |
Jul 15, 2022 | 3.110 | 3.170 | 2.985 | 3.090 | 391,604 | +0.10(+3.34%) |
Jul 14, 2022 | 2.990 | 3.050 | 2.905 | 2.990 | 679,841 | -0.11(-3.55%) |
Jul 13, 2022 | 3.000 | 3.110 | 2.965 | 3.100 | 408,955 | +0.12(+4.03%) |
Jul 12, 2022 | 2.970 | 3.020 | 2.895 | 2.980 | 548,821 | -0.11(-3.56%) |
Jul 11, 2022 | 3.060 | 3.150 | 3.015 | 3.090 | 482,155 | -0.07(-2.22%) |
Jul 08, 2022 | 3.240 | 3.240 | 3.105 | 3.160 | 283,391 | -0.04(-1.25%) |
Jul 07, 2022 | 3.190 | 3.310 | 3.150 | 3.200 | 655,143 | +0.16(+5.26%) |
Jul 06, 2022 | 2.930 | 3.090 | 2.880 | 3.040 | 572,535 | +0.07(+2.36%) |
Jul 05, 2022 | 3.060 | 3.105 | 2.830 | 2.970 | 833,232 | -0.18(-5.71%) |
Jul 01, 2022 | 3.150 | 3.200 | 2.950 | 3.150 | 531,134 | +0.06(+1.94%) |
Jun 30, 2022 | 3.010 | 3.141 | 3.010 | 3.090 | 530,809 | +0.00(+0.00%) |
Jun 29, 2022 | 3.320 | 3.390 | 3.090 | 3.090 | 619,707 | -0.18(-5.50%) |
Jun 28, 2022 | 3.330 | 3.400 | 3.220 | 3.270 | 457,280 | +0.01(+0.31%) |
Jun 27, 2022 | 3.070 | 3.300 | 3.070 | 3.260 | 560,780 | +0.21(+6.89%) |
Jun 24, 2022 | 3.010 | 3.230 | 2.960 | 3.050 | 2,039,554 | -0.04(-1.29%) |
Jun 23, 2022 | 3.490 | 3.490 | 3.055 | 3.090 | 719,983 | -0.32(-9.38%) |
Jun 22, 2022 | 3.440 | 3.530 | 3.370 | 3.410 | 518,365 | -0.24(-6.58%) |
Jun 21, 2022 | 3.650 | 3.780 | 3.560 | 3.650 | 607,163 | +0.13(+3.69%) |
Jun 17, 2022 | 3.650 | 3.710 | 3.500 | 3.520 | 1,236,693 | -0.13(-3.56%) |
Jun 16, 2022 | 3.650 | 3.730 | 3.570 | 3.650 | 610,405 | -0.13(-3.44%) |
Jun 15, 2022 | 3.840 | 3.890 | 3.710 | 3.780 | 784,476 | +0.01(+0.27%) |
Jun 14, 2022 | 3.980 | 4.030 | 3.744 | 3.770 | 748,993 | -0.12(-3.08%) |
Jun 13, 2022 | 4.090 | 4.180 | 3.880 | 3.890 | 715,559 | -0.38(-8.90%) |
Jun 10, 2022 | 4.360 | 4.390 | 4.180 | 4.270 | 393,074 | -0.18(-4.04%) |
Jun 09, 2022 | 4.520 | 4.520 | 4.435 | 4.450 | 402,631 | -0.14(-3.05%) |
Jun 08, 2022 | 4.800 | 4.800 | 4.565 | 4.590 | 504,127 | -0.15(-3.16%) |
Jun 07, 2022 | 4.480 | 4.750 | 4.440 | 4.740 | 618,476 | +0.20(+4.41%) |
Jun 06, 2022 | 4.550 | 4.575 | 4.440 | 4.540 | 406,261 | +0.05(+1.11%) |
Jun 03, 2022 | 4.340 | 4.510 | 4.310 | 4.490 | 430,195 | +0.11(+2.51%) |
Jun 02, 2022 | 4.430 | 4.460 | 4.330 | 4.380 | 367,693 | -0.10(-2.23%) |