Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.290 | 5.480 | 5.290 | 5.450 | 13,807 | +0.05(+0.93%) |
Aug 30, 2022 | 5.400 | 5.520 | 5.250 | 5.400 | 10,642 | +0.15(+2.86%) |
Aug 29, 2022 | 5.260 | 5.340 | 5.250 | 5.250 | 10,335 | -0.05(-0.94%) |
Aug 26, 2022 | 5.460 | 5.500 | 5.250 | 5.300 | 16,453 | -0.25(-4.50%) |
Aug 25, 2022 | 5.460 | 5.550 | 5.310 | 5.550 | 5,358 | -0.01(-0.18%) |
Aug 24, 2022 | 5.430 | 5.560 | 5.370 | 5.560 | 12,412 | +0.11(+2.02%) |
Aug 23, 2022 | 5.310 | 5.500 | 5.310 | 5.450 | 5,326 | +0.02(+0.37%) |
Aug 22, 2022 | 5.330 | 5.500 | 5.290 | 5.430 | 13,896 | +0.00(+0.00%) |
Aug 19, 2022 | 5.500 | 5.700 | 5.300 | 5.430 | 17,945 | +0.00(+0.00%) |
Aug 18, 2022 | 5.390 | 5.500 | 5.120 | 5.430 | 66,489 | -0.08(-1.45%) |
Aug 17, 2022 | 5.620 | 5.845 | 5.150 | 5.510 | 70,052 | -0.28(-4.84%) |
Aug 16, 2022 | 5.660 | 5.792 | 5.660 | 5.790 | 14,904 | +0.00(+0.00%) |
Aug 15, 2022 | 5.850 | 6.000 | 5.770 | 5.790 | 17,863 | -0.15(-2.53%) |
Aug 12, 2022 | 5.890 | 5.940 | 5.750 | 5.940 | 14,313 | +0.12(+2.06%) |
Aug 11, 2022 | 5.670 | 6.130 | 5.670 | 5.820 | 23,380 | +0.07(+1.22%) |
Aug 10, 2022 | 5.890 | 5.950 | 5.530 | 5.750 | 41,692 | -0.03(-0.52%) |
Aug 09, 2022 | 5.750 | 5.900 | 5.750 | 5.780 | 32,596 | +0.08(+1.40%) |
Aug 08, 2022 | 5.940 | 6.050 | 5.564 | 5.700 | 55,963 | -0.44(-7.17%) |
Aug 05, 2022 | 6.750 | 6.990 | 5.740 | 6.140 | 90,083 | -0.61(-9.04%) |
Aug 04, 2022 | 7.530 | 7.530 | 6.340 | 6.750 | 108,797 | -1.85(-21.51%) |
Aug 03, 2022 | 8.600 | 8.750 | 8.550 | 8.600 | 4,170 | +0.16(+1.90%) |
Aug 02, 2022 | 8.680 | 8.760 | 8.440 | 8.440 | 4,592 | -0.36(-4.09%) |
Aug 01, 2022 | 8.510 | 8.965 | 8.390 | 8.800 | 3,252 | +0.27(+3.17%) |
Jul 29, 2022 | 8.500 | 8.610 | 8.500 | 8.530 | 4,900 | +0.10(+1.19%) |
Jul 28, 2022 | 8.200 | 8.600 | 8.200 | 8.430 | 1,485 | -0.17(-1.98%) |
Jul 27, 2022 | 8.390 | 8.650 | 8.150 | 8.600 | 7,960 | +0.10(+1.18%) |
Jul 26, 2022 | 8.210 | 8.530 | 8.210 | 8.500 | 4,661 | +0.35(+4.29%) |
Jul 25, 2022 | 8.460 | 8.460 | 8.150 | 8.150 | 1,707 | -0.28(-3.32%) |
Jul 22, 2022 | 9.130 | 9.160 | 8.270 | 8.430 | 6,272 | -0.07(-0.82%) |
Jul 21, 2022 | 8.890 | 8.890 | 8.380 | 8.500 | 5,026 | -0.42(-4.71%) |
Jul 20, 2022 | 8.750 | 9.260 | 8.750 | 8.920 | 10,279 | +0.40(+4.69%) |
Jul 19, 2022 | 8.400 | 8.905 | 8.200 | 8.520 | 8,099 | +0.27(+3.27%) |
Jul 18, 2022 | 8.500 | 8.500 | 8.150 | 8.251 | 2,689 | +0.05(+0.62%) |
Jul 15, 2022 | 8.020 | 8.200 | 8.020 | 8.200 | 879 | +0.28(+3.54%) |
Jul 14, 2022 | 8.130 | 8.280 | 7.800 | 7.920 | 17,609 | -0.28(-3.41%) |
Jul 13, 2022 | 8.370 | 8.670 | 8.200 | 8.200 | 3,709 | -0.17(-2.03%) |
Jul 12, 2022 | 8.950 | 9.080 | 8.359 | 8.370 | 13,179 | -0.75(-8.22%) |
Jul 11, 2022 | 9.240 | 9.240 | 9.030 | 9.120 | 2,883 | -0.17(-1.83%) |
Jul 08, 2022 | 9.010 | 9.340 | 8.950 | 9.290 | 6,636 | +0.36(+4.03%) |
Jul 07, 2022 | 9.000 | 9.000 | 8.740 | 8.930 | 5,872 | +0.04(+0.45%) |
Jul 06, 2022 | 9.100 | 9.100 | 8.820 | 8.890 | 11,280 | -0.42(-4.51%) |
Jul 05, 2022 | 9.410 | 9.410 | 9.090 | 9.310 | 12,919 | -0.18(-1.90%) |
Jul 01, 2022 | 9.680 | 9.695 | 9.300 | 9.490 | 19,946 | -0.50(-5.00%) |
Jun 30, 2022 | 10.04 | 10.16 | 9.800 | 9.990 | 4,765 | -0.34(-3.29%) |
Jun 29, 2022 | 10.50 | 10.54 | 10.25 | 10.33 | 11,090 | -0.23(-2.18%) |
Jun 28, 2022 | 10.77 | 11.00 | 10.30 | 10.56 | 21,512 | -0.01(-0.09%) |
Jun 27, 2022 | 10.60 | 11.00 | 10.20 | 10.57 | 21,708 | +0.17(+1.63%) |
Jun 24, 2022 | 10.35 | 11.00 | 10.08 | 10.40 | 26,149 | +0.03(+0.24%) |
Jun 23, 2022 | 10.89 | 11.07 | 10.05 | 10.38 | 29,944 | -0.56(-5.16%) |
Jun 22, 2022 | 11.33 | 11.90 | 10.60 | 10.94 | 34,440 | -0.72(-6.20%) |
Jun 21, 2022 | 11.63 | 12.05 | 11.35 | 11.66 | 24,871 | +0.26(+2.31%) |
Jun 17, 2022 | 11.00 | 11.63 | 10.30 | 11.40 | 75,575 | +0.40(+3.64%) |
Jun 16, 2022 | 11.87 | 12.25 | 11.00 | 11.00 | 29,262 | -1.36(-11.00%) |
Jun 15, 2022 | 11.99 | 12.81 | 11.94 | 12.36 | 31,128 | +0.85(+7.38%) |
Jun 14, 2022 | 11.46 | 12.03 | 11.33 | 11.51 | 13,144 | +0.14(+1.23%) |
Jun 13, 2022 | 12.01 | 12.43 | 11.10 | 11.37 | 15,878 | -1.10(-8.82%) |
Jun 10, 2022 | 13.45 | 13.50 | 12.47 | 12.47 | 17,737 | -1.12(-8.24%) |
Jun 09, 2022 | 13.99 | 13.99 | 13.50 | 13.59 | 18,487 | +0.03(+0.22%) |
Jun 08, 2022 | 12.96 | 13.96 | 12.96 | 13.56 | 22,899 | +0.31(+2.34%) |
Jun 07, 2022 | 12.41 | 13.50 | 12.41 | 13.25 | 13,359 | +1.05(+8.61%) |
Jun 06, 2022 | 13.00 | 13.11 | 12.00 | 12.20 | 18,741 | -0.83(-6.37%) |
Jun 03, 2022 | 11.10 | 13.16 | 11.10 | 13.03 | 43,361 | +1.96(+17.71%) |
Jun 02, 2022 | 10.50 | 11.28 | 10.40 | 11.07 | 16,393 | +0.57(+5.43%) |