Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.526 | 5.526 | 5.512 | 5.517 | 3,766 | -0.02(-0.33%) |
Aug 30, 2022 | 5.643 | 5.770 | 5.508 | 5.535 | 7,729 | -0.01(-0.24%) |
Aug 29, 2022 | 5.553 | 5.553 | 5.517 | 5.548 | 608 | -0.07(-1.23%) |
Aug 26, 2022 | 5.579 | 5.618 | 5.575 | 5.618 | 2,858 | +0.03(+0.51%) |
Aug 25, 2022 | 5.571 | 5.589 | 5.571 | 5.589 | 2,785 | -0.01(-0.16%) |
Aug 24, 2022 | 5.579 | 5.598 | 5.575 | 5.598 | 2,314 | +0.02(+0.32%) |
Aug 23, 2022 | 5.793 | 5.793 | 5.580 | 5.580 | 1,143 | -0.04(-0.64%) |
Aug 22, 2022 | 5.797 | 5.794 | 5.598 | 5.616 | 4,216 | -0.02(-0.32%) |
Aug 19, 2022 | 5.643 | 5.643 | 5.625 | 5.634 | 8,811 | -0.13(-2.20%) |
Aug 18, 2022 | 5.679 | 5.761 | 5.679 | 5.761 | 532 | +0.08(+1.43%) |
Aug 17, 2022 | 5.714 | 5.714 | 5.643 | 5.679 | 1,176 | +0.04(+0.64%) |
Aug 16, 2022 | 5.707 | 5.707 | 5.643 | 5.643 | 529 | -0.06(-1.11%) |
Aug 15, 2022 | 5.797 | 5.801 | 5.707 | 5.707 | 1,220 | -0.05(-0.94%) |
Aug 12, 2022 | 5.670 | 5.896 | 5.670 | 5.761 | 4,278 | +0.06(+1.11%) |
Aug 11, 2022 | 5.756 | 5.756 | 5.652 | 5.698 | 7,841 | -0.08(-1.40%) |
Aug 10, 2022 | 5.769 | 5.778 | 5.679 | 5.778 | 505 | +0.11(+1.90%) |
Aug 09, 2022 | 5.697 | 5.760 | 5.593 | 5.670 | 4,431 | -0.09(-1.56%) |
Aug 08, 2022 | 5.760 | 5.760 | 5.760 | 5.760 | 114 | -0.03(-0.47%) |
Aug 05, 2022 | 5.670 | 5.787 | 5.661 | 5.787 | 3,220 | -0.09(-1.53%) |
Aug 04, 2022 | 5.878 | 5.878 | 5.878 | 5.878 | 295 | +0.04(+0.73%) |
Aug 03, 2022 | 5.661 | 5.859 | 5.646 | 5.835 | 1,700 | +0.02(+0.35%) |
Aug 02, 2022 | 5.778 | 5.895 | 5.760 | 5.814 | 9,212 | +0.15(+2.70%) |
Aug 01, 2022 | 5.850 | 5.878 | 5.661 | 5.661 | 4,875 | -0.22(-3.68%) |
Jul 29, 2022 | 5.814 | 5.913 | 5.814 | 5.878 | 4,874 | +0.04(+0.62%) |
Jul 28, 2022 | 5.796 | 5.841 | 5.743 | 5.841 | 6,566 | +0.13(+2.20%) |
Jul 27, 2022 | 5.733 | 5.733 | 5.661 | 5.715 | 2,494 | -0.01(-0.16%) |
Jul 26, 2022 | 5.688 | 5.724 | 5.688 | 5.724 | 1,550 | +0.01(+0.16%) |
Jul 25, 2022 | 5.652 | 5.787 | 5.652 | 5.715 | 12,586 | +0.04(+0.79%) |
Jul 22, 2022 | 5.598 | 5.715 | 5.598 | 5.670 | 4,269 | +0.12(+2.11%) |
Jul 21, 2022 | 5.526 | 5.553 | 5.526 | 5.553 | 1,393 | +0.04(+0.65%) |
Jul 20, 2022 | 5.481 | 5.517 | 5.481 | 5.517 | 4,015 | +0.01(+0.16%) |
Jul 19, 2022 | 5.468 | 5.508 | 5.468 | 5.508 | 2,870 | +0.05(+0.91%) |
Jul 18, 2022 | 5.474 | 5.474 | 5.437 | 5.459 | 4,275 | -0.02(-0.41%) |
Jul 15, 2022 | 5.481 | 5.481 | 5.477 | 5.481 | 927 | -0.01(-0.16%) |
Jul 14, 2022 | 5.472 | 5.490 | 5.445 | 5.490 | 4,166 | +0.05(+0.87%) |
Jul 13, 2022 | 5.454 | 5.477 | 5.443 | 5.443 | 1,137 | -0.07(-1.18%) |
Jul 12, 2022 | 5.490 | 5.508 | 5.490 | 5.508 | 2,589 | -0.04(-0.65%) |
Jul 11, 2022 | 5.529 | 5.544 | 5.502 | 5.544 | 1,520 | +0.02(+0.41%) |
Jul 08, 2022 | 5.589 | 5.598 | 5.522 | 5.522 | 2,735 | +0.04(+0.74%) |
Jul 07, 2022 | 5.401 | 5.544 | 5.401 | 5.481 | 6,232 | +0.02(+0.33%) |
Jul 06, 2022 | 5.526 | 5.526 | 5.463 | 5.463 | 493 | -0.07(-1.29%) |
Jul 05, 2022 | 5.445 | 5.544 | 5.410 | 5.535 | 3,442 | +0.05(+0.98%) |
Jul 01, 2022 | 5.535 | 5.535 | 5.454 | 5.481 | 3,597 | +0.02(+0.33%) |
Jun 30, 2022 | 5.472 | 5.517 | 5.391 | 5.463 | 2,739 | -0.02(-0.33%) |
Jun 29, 2022 | 5.454 | 5.535 | 5.445 | 5.481 | 5,807 | +0.05(+0.99%) |
Jun 28, 2022 | 5.454 | 5.454 | 5.428 | 5.428 | 5,048 | -0.04(-0.66%) |
Jun 27, 2022 | 5.445 | 5.499 | 5.445 | 5.463 | 5,533 | -0.02(-0.33%) |
Jun 24, 2022 | 5.392 | 5.483 | 5.392 | 5.481 | 1,822 | +0.05(+0.99%) |
Jun 23, 2022 | 5.311 | 5.445 | 5.311 | 5.428 | 3,400 | +0.09(+1.68%) |
Jun 22, 2022 | 5.338 | 5.338 | 5.338 | 5.338 | 184 | +0.05(+1.02%) |
Jun 21, 2022 | 5.394 | 5.414 | 5.284 | 5.284 | 5,407 | +0.04(+0.85%) |
Jun 17, 2022 | 5.213 | 5.284 | 5.213 | 5.239 | 10,637 | -0.08(-1.52%) |
Jun 16, 2022 | 5.329 | 5.329 | 5.320 | 5.320 | 643 | -0.03(-0.50%) |
Jun 15, 2022 | 5.401 | 5.401 | 5.338 | 5.347 | 11,530 | -0.01(-0.17%) |
Jun 14, 2022 | 5.445 | 5.445 | 5.356 | 5.356 | 15,314 | -0.14(-2.61%) |
Jun 13, 2022 | 5.437 | 5.570 | 5.437 | 5.499 | 6,081 | +0.03(+0.52%) |
Jun 10, 2022 | 5.464 | 5.579 | 5.446 | 5.471 | 26,463 | -0.04(-0.68%) |
Jun 09, 2022 | 5.508 | 5.508 | 5.508 | 5.508 | 518 | -0.04(-0.72%) |
Jun 08, 2022 | 5.508 | 5.548 | 5.508 | 5.548 | 339 | +0.01(+0.24%) |
Jun 07, 2022 | 5.508 | 5.539 | 5.508 | 5.535 | 1,962 | +0.06(+1.14%) |
Jun 06, 2022 | 5.481 | 5.508 | 5.455 | 5.472 | 13,216 | -0.01(-0.16%) |
Jun 03, 2022 | 5.437 | 5.508 | 5.437 | 5.481 | 3,028 | -0.01(-0.24%) |
Jun 02, 2022 | 5.544 | 5.570 | 5.464 | 5.495 | 6,131 | -0.08(-1.36%) |