Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.840 | 5.975 | 5.440 | 5.610 | 461,223 | -0.20(-3.44%) |
Aug 30, 2022 | 6.270 | 6.310 | 5.760 | 5.810 | 398,876 | -0.38(-6.14%) |
Aug 29, 2022 | 6.120 | 6.420 | 6.010 | 6.190 | 367,252 | +0.00(+0.00%) |
Aug 26, 2022 | 6.750 | 6.800 | 6.110 | 6.190 | 419,595 | -0.51(-7.61%) |
Aug 25, 2022 | 6.350 | 6.710 | 6.310 | 6.700 | 445,765 | +0.39(+6.18%) |
Aug 24, 2022 | 6.060 | 6.500 | 5.900 | 6.310 | 606,170 | +0.26(+4.30%) |
Aug 23, 2022 | 5.910 | 6.372 | 5.890 | 6.050 | 416,950 | +0.06(+1.00%) |
Aug 22, 2022 | 5.800 | 6.200 | 5.750 | 5.990 | 444,547 | +0.01(+0.17%) |
Aug 19, 2022 | 6.710 | 6.770 | 5.670 | 5.980 | 1,367,878 | -0.90(-13.08%) |
Aug 18, 2022 | 7.460 | 7.460 | 6.070 | 6.880 | 1,329,165 | -0.66(-8.75%) |
Aug 17, 2022 | 7.670 | 7.980 | 7.280 | 7.540 | 743,981 | -0.21(-2.71%) |
Aug 16, 2022 | 7.150 | 8.290 | 7.150 | 7.750 | 2,375,935 | +0.58(+8.09%) |
Aug 15, 2022 | 6.950 | 7.510 | 6.700 | 7.170 | 1,844,529 | +0.16(+2.28%) |
Aug 12, 2022 | 6.300 | 7.050 | 6.173 | 7.010 | 1,083,993 | +0.76(+12.16%) |
Aug 11, 2022 | 6.250 | 6.450 | 6.080 | 6.250 | 795,877 | +0.09(+1.46%) |
Aug 10, 2022 | 5.680 | 6.340 | 5.660 | 6.160 | 999,929 | +0.64(+11.59%) |
Aug 09, 2022 | 5.670 | 5.740 | 5.170 | 5.520 | 744,041 | -0.32(-5.48%) |
Aug 08, 2022 | 5.010 | 5.880 | 4.970 | 5.840 | 707,290 | +0.82(+16.33%) |
Aug 05, 2022 | 4.610 | 5.150 | 4.554 | 5.020 | 348,910 | +0.22(+4.58%) |
Aug 04, 2022 | 4.290 | 4.860 | 4.290 | 4.800 | 507,446 | +0.45(+10.34%) |
Aug 03, 2022 | 4.100 | 4.370 | 4.030 | 4.350 | 236,403 | +0.28(+6.88%) |
Aug 02, 2022 | 4.250 | 4.260 | 4.060 | 4.070 | 168,449 | -0.26(-6.00%) |
Aug 01, 2022 | 4.040 | 4.410 | 3.960 | 4.330 | 200,500 | +0.27(+6.65%) |
Jul 29, 2022 | 4.070 | 4.080 | 3.850 | 4.060 | 293,532 | +0.01(+0.25%) |
Jul 28, 2022 | 3.920 | 4.100 | 3.830 | 4.050 | 224,406 | +0.08(+2.02%) |
Jul 27, 2022 | 3.890 | 3.980 | 3.705 | 3.970 | 260,685 | +0.14(+3.66%) |
Jul 26, 2022 | 4.070 | 4.100 | 3.780 | 3.830 | 367,895 | -0.37(-8.81%) |
Jul 25, 2022 | 4.390 | 4.390 | 4.095 | 4.200 | 371,142 | -0.15(-3.45%) |
Jul 22, 2022 | 4.660 | 5.059 | 4.320 | 4.350 | 284,178 | -0.29(-6.25%) |
Jul 21, 2022 | 4.770 | 4.790 | 4.580 | 4.640 | 166,017 | -0.17(-3.53%) |
Jul 20, 2022 | 4.680 | 4.860 | 4.670 | 4.810 | 120,993 | +0.11(+2.34%) |
Jul 19, 2022 | 4.540 | 4.730 | 4.540 | 4.700 | 113,327 | +0.23(+5.15%) |
Jul 18, 2022 | 4.320 | 4.630 | 4.320 | 4.470 | 247,089 | +0.23(+5.42%) |
Jul 15, 2022 | 4.020 | 4.310 | 4.000 | 4.240 | 364,775 | +0.03(+0.71%) |
Jul 14, 2022 | 4.170 | 4.270 | 4.110 | 4.210 | 253,619 | -0.11(-2.55%) |
Jul 13, 2022 | 4.320 | 4.455 | 4.210 | 4.320 | 160,785 | -0.07(-1.59%) |
Jul 12, 2022 | 4.360 | 4.540 | 4.345 | 4.390 | 133,821 | -0.01(-0.23%) |
Jul 11, 2022 | 4.550 | 4.620 | 4.340 | 4.400 | 289,061 | -0.20(-4.35%) |
Jul 08, 2022 | 4.610 | 4.670 | 4.430 | 4.600 | 127,722 | -0.05(-1.08%) |
Jul 07, 2022 | 4.490 | 4.750 | 4.440 | 4.650 | 217,803 | +0.20(+4.49%) |
Jul 06, 2022 | 4.540 | 4.625 | 4.310 | 4.450 | 272,277 | -0.14(-3.05%) |
Jul 05, 2022 | 4.140 | 4.780 | 4.020 | 4.590 | 404,469 | +0.36(+8.51%) |
Jul 01, 2022 | 4.290 | 4.385 | 4.180 | 4.230 | 254,204 | -0.09(-2.08%) |
Jun 30, 2022 | 4.420 | 4.469 | 4.190 | 4.320 | 500,289 | -0.22(-4.85%) |
Jun 29, 2022 | 4.700 | 4.710 | 4.460 | 4.540 | 355,991 | -0.20(-4.22%) |
Jun 28, 2022 | 5.020 | 5.020 | 4.710 | 4.740 | 325,914 | -0.29(-5.77%) |
Jun 27, 2022 | 5.300 | 5.319 | 5.000 | 5.030 | 386,462 | -0.14(-2.71%) |
Jun 24, 2022 | 4.760 | 5.180 | 4.722 | 5.170 | 1,375,264 | +0.47(+10.00%) |
Jun 23, 2022 | 4.580 | 4.760 | 4.330 | 4.700 | 1,286,996 | +0.15(+3.30%) |
Jun 22, 2022 | 4.550 | 4.630 | 4.490 | 4.550 | 553,570 | -0.04(-0.87%) |
Jun 21, 2022 | 4.800 | 4.805 | 4.570 | 4.590 | 358,183 | -0.13(-2.75%) |
Jun 17, 2022 | 4.840 | 4.870 | 4.700 | 4.720 | 249,416 | -0.10(-2.07%) |
Jun 16, 2022 | 4.990 | 5.000 | 4.730 | 4.820 | 317,007 | -0.34(-6.59%) |
Jun 15, 2022 | 5.290 | 5.305 | 5.130 | 5.160 | 393,525 | +0.00(+0.00%) |
Jun 14, 2022 | 5.080 | 5.270 | 5.010 | 5.160 | 338,530 | +0.09(+1.78%) |
Jun 13, 2022 | 5.000 | 5.170 | 4.860 | 5.070 | 381,965 | -0.16(-3.06%) |
Jun 10, 2022 | 5.500 | 5.700 | 5.230 | 5.230 | 343,499 | -0.45(-7.92%) |
Jun 09, 2022 | 5.340 | 5.759 | 5.220 | 5.680 | 528,823 | +0.26(+4.80%) |
Jun 08, 2022 | 6.070 | 6.160 | 5.210 | 5.420 | 1,108,509 | -0.39(-6.71%) |
Jun 07, 2022 | 5.400 | 5.820 | 5.355 | 5.810 | 1,024,591 | +0.27(+4.87%) |
Jun 06, 2022 | 5.680 | 5.765 | 5.440 | 5.540 | 495,760 | -0.05(-0.89%) |
Jun 03, 2022 | 5.700 | 5.830 | 5.570 | 5.590 | 515,785 | -0.23(-3.95%) |
Jun 02, 2022 | 5.710 | 6.010 | 5.700 | 5.820 | 357,185 | +0.14(+2.46%) |