Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.927 | 6.046 | 5.840 | 5.872 | 465,162 | -0.01(-0.13%) |
Aug 30, 2022 | 5.975 | 5.983 | 5.864 | 5.880 | 240,958 | -0.06(-1.07%) |
Aug 29, 2022 | 5.951 | 5.999 | 5.912 | 5.943 | 247,663 | -0.02(-0.40%) |
Aug 26, 2022 | 6.117 | 6.117 | 5.967 | 5.967 | 211,802 | -0.13(-2.08%) |
Aug 25, 2022 | 6.046 | 6.117 | 6.015 | 6.094 | 97,678 | +0.08(+1.32%) |
Aug 24, 2022 | 5.959 | 6.062 | 5.943 | 6.014 | 280,191 | +0.06(+0.93%) |
Aug 23, 2022 | 5.975 | 5.991 | 5.943 | 5.959 | 325,842 | -0.03(-0.53%) |
Aug 22, 2022 | 6.102 | 6.117 | 5.975 | 5.991 | 295,200 | -0.15(-2.45%) |
Aug 19, 2022 | 6.197 | 6.236 | 6.125 | 6.141 | 327,568 | -0.15(-2.39%) |
Aug 18, 2022 | 6.347 | 6.379 | 6.276 | 6.291 | 313,735 | -0.06(-0.87%) |
Aug 17, 2022 | 6.418 | 6.441 | 6.331 | 6.347 | 353,625 | -0.13(-1.94%) |
Aug 16, 2022 | 6.488 | 6.520 | 6.465 | 6.473 | 210,979 | -0.03(-0.48%) |
Aug 15, 2022 | 6.441 | 6.535 | 6.410 | 6.504 | 240,215 | +0.07(+1.10%) |
Aug 12, 2022 | 6.402 | 6.437 | 6.370 | 6.433 | 183,232 | +0.07(+1.11%) |
Aug 11, 2022 | 6.433 | 6.512 | 6.359 | 6.363 | 512,559 | -0.03(-0.49%) |
Aug 10, 2022 | 6.363 | 6.410 | 6.339 | 6.394 | 400,815 | +0.12(+1.88%) |
Aug 09, 2022 | 6.237 | 6.300 | 6.221 | 6.276 | 375,757 | +0.04(+0.63%) |
Aug 08, 2022 | 6.229 | 6.296 | 6.229 | 6.237 | 462,807 | +0.01(+0.13%) |
Aug 05, 2022 | 6.166 | 6.229 | 6.119 | 6.229 | 206,501 | +0.01(+0.13%) |
Aug 04, 2022 | 6.245 | 6.245 | 6.182 | 6.221 | 253,713 | -0.02(-0.25%) |
Aug 03, 2022 | 6.182 | 6.268 | 6.182 | 6.237 | 305,671 | +0.08(+1.28%) |
Aug 02, 2022 | 6.245 | 6.260 | 6.158 | 6.158 | 426,779 | -0.11(-1.75%) |
Aug 01, 2022 | 6.221 | 6.323 | 6.210 | 6.268 | 359,086 | +0.02(+0.38%) |
Jul 29, 2022 | 6.088 | 6.292 | 6.088 | 6.245 | 572,707 | +0.21(+3.52%) |
Jul 28, 2022 | 5.907 | 6.033 | 5.891 | 6.033 | 325,693 | +0.15(+2.54%) |
Jul 27, 2022 | 5.852 | 5.903 | 5.805 | 5.883 | 401,091 | +0.08(+1.35%) |
Jul 26, 2022 | 5.821 | 5.844 | 5.773 | 5.805 | 246,930 | -0.02(-0.27%) |
Jul 25, 2022 | 5.821 | 5.852 | 5.813 | 5.821 | 209,833 | +0.02(+0.27%) |
Jul 22, 2022 | 5.797 | 5.844 | 5.766 | 5.805 | 325,690 | +0.03(+0.54%) |
Jul 21, 2022 | 5.695 | 5.773 | 5.648 | 5.773 | 249,632 | +0.10(+1.80%) |
Jul 20, 2022 | 5.711 | 5.748 | 5.671 | 5.671 | 254,264 | -0.04(-0.69%) |
Jul 19, 2022 | 5.593 | 5.711 | 5.593 | 5.711 | 430,548 | +0.15(+2.68%) |
Jul 18, 2022 | 5.647 | 5.659 | 5.561 | 5.561 | 265,560 | -0.04(-0.70%) |
Jul 15, 2022 | 5.499 | 5.600 | 5.452 | 5.600 | 236,779 | +0.15(+2.71%) |
Jul 14, 2022 | 5.374 | 5.452 | 5.335 | 5.452 | 418,536 | +0.00(+0.00%) |
Jul 13, 2022 | 5.476 | 5.494 | 5.394 | 5.452 | 545,098 | -0.05(-0.85%) |
Jul 12, 2022 | 5.577 | 5.659 | 5.468 | 5.499 | 468,059 | -0.07(-1.26%) |
Jul 11, 2022 | 5.554 | 5.593 | 5.519 | 5.569 | 198,088 | +0.00(+0.00%) |
Jul 08, 2022 | 5.631 | 5.639 | 5.538 | 5.569 | 401,730 | -0.06(-1.11%) |
Jul 07, 2022 | 5.631 | 5.670 | 5.589 | 5.631 | 301,810 | +0.05(+0.98%) |
Jul 06, 2022 | 5.585 | 5.699 | 5.538 | 5.577 | 548,705 | -0.05(-0.97%) |
Jul 05, 2022 | 5.639 | 5.663 | 5.495 | 5.631 | 548,873 | -0.09(-1.50%) |
Jul 01, 2022 | 5.647 | 5.725 | 5.628 | 5.717 | 292,630 | +0.06(+1.10%) |
Jun 30, 2022 | 5.624 | 5.733 | 5.546 | 5.655 | 593,395 | +0.02(+0.28%) |
Jun 29, 2022 | 5.624 | 5.639 | 5.515 | 5.639 | 289,947 | +0.01(+0.14%) |
Jun 28, 2022 | 5.717 | 5.815 | 5.593 | 5.631 | 519,987 | -0.02(-0.28%) |
Jun 27, 2022 | 5.631 | 5.694 | 5.546 | 5.647 | 344,046 | +0.03(+0.55%) |
Jun 24, 2022 | 5.546 | 5.620 | 5.542 | 5.616 | 261,886 | +0.14(+2.56%) |
Jun 23, 2022 | 5.437 | 5.476 | 5.413 | 5.476 | 246,541 | +0.08(+1.44%) |
Jun 22, 2022 | 5.367 | 5.482 | 5.304 | 5.398 | 309,666 | +0.00(+0.00%) |
Jun 21, 2022 | 5.335 | 5.437 | 5.335 | 5.398 | 398,816 | +0.12(+2.36%) |
Jun 17, 2022 | 5.234 | 5.335 | 5.226 | 5.273 | 469,470 | +0.05(+0.89%) |
Jun 16, 2022 | 5.396 | 5.396 | 5.211 | 5.226 | 517,890 | -0.26(-4.78%) |
Jun 15, 2022 | 5.520 | 5.597 | 5.419 | 5.489 | 661,149 | +0.03(+0.57%) |
Jun 14, 2022 | 5.419 | 5.481 | 5.315 | 5.458 | 773,158 | +0.05(+1.00%) |
Jun 13, 2022 | 5.612 | 5.613 | 5.377 | 5.404 | 582,202 | -0.29(-5.15%) |
Jun 10, 2022 | 5.782 | 5.790 | 5.663 | 5.697 | 392,929 | -0.13(-2.25%) |
Jun 09, 2022 | 5.960 | 5.960 | 5.829 | 5.829 | 319,115 | -0.15(-2.58%) |
Jun 08, 2022 | 6.083 | 6.083 | 5.983 | 5.983 | 319,993 | -0.11(-1.77%) |
Jun 07, 2022 | 6.052 | 6.130 | 6.014 | 6.091 | 572,028 | +0.04(+0.64%) |
Jun 06, 2022 | 6.083 | 6.122 | 6.045 | 6.052 | 373,141 | +0.02(+0.26%) |
Jun 03, 2022 | 6.076 | 6.107 | 6.037 | 6.037 | 369,634 | -0.10(-1.64%) |
Jun 02, 2022 | 6.037 | 6.153 | 6.018 | 6.137 | 242,576 | +0.08(+1.40%) |