Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.830 | 5.910 | 5.800 | 5.910 | 17,868 | +0.01(+0.17%) |
Aug 30, 2022 | 5.960 | 6.000 | 5.900 | 5.900 | 6,037 | -0.13(-2.16%) |
Aug 29, 2022 | 5.860 | 6.030 | 5.860 | 6.030 | 991 | +0.00(+0.00%) |
Aug 26, 2022 | 5.850 | 6.050 | 5.850 | 6.030 | 2,517 | +0.10(+1.69%) |
Aug 25, 2022 | 5.850 | 6.000 | 5.700 | 5.930 | 7,398 | +0.03(+0.51%) |
Aug 24, 2022 | 5.840 | 5.980 | 5.510 | 5.900 | 8,329 | +0.00(+0.00%) |
Aug 23, 2022 | 5.700 | 6.200 | 5.515 | 5.900 | 48,904 | +0.20(+3.51%) |
Aug 22, 2022 | 5.500 | 5.880 | 5.500 | 5.700 | 10,802 | +0.18(+3.26%) |
Aug 19, 2022 | 5.700 | 5.840 | 5.455 | 5.520 | 38,372 | +0.00(+0.00%) |
Aug 18, 2022 | 6.700 | 6.700 | 5.500 | 5.520 | 49,709 | +0.44(+8.77%) |
Aug 17, 2022 | 5.800 | 5.980 | 5.010 | 5.075 | 40,482 | -0.92(-15.42%) |
Aug 16, 2022 | 5.800 | 6.200 | 5.800 | 6.000 | 137,129 | -0.03(-0.41%) |
Aug 15, 2022 | 6.100 | 6.200 | 6.000 | 6.025 | 3,917 | -0.01(-0.25%) |
Aug 12, 2022 | 5.960 | 6.065 | 5.960 | 6.040 | 1,990 | +0.10(+1.68%) |
Aug 11, 2022 | 5.940 | 6.000 | 5.940 | 5.940 | 1,574 | -0.11(-1.82%) |
Aug 10, 2022 | 6.200 | 6.200 | 5.920 | 6.050 | 1,825 | -0.10(-1.63%) |
Aug 09, 2022 | 5.920 | 6.150 | 5.920 | 6.150 | 1,549 | +0.24(+4.06%) |
Aug 08, 2022 | 5.860 | 6.149 | 5.860 | 5.910 | 1,218 | -0.05(-0.84%) |
Aug 05, 2022 | 5.920 | 5.980 | 5.920 | 5.960 | 909 | +0.01(+0.17%) |
Aug 04, 2022 | 5.990 | 6.000 | 5.950 | 5.950 | 1,038 | +0.09(+1.54%) |
Aug 03, 2022 | 5.800 | 6.180 | 5.800 | 5.860 | 6,063 | +0.01(+0.17%) |
Aug 02, 2022 | 5.800 | 5.920 | 5.800 | 5.850 | 1,527 | -0.16(-2.66%) |
Aug 01, 2022 | 5.800 | 6.010 | 5.750 | 6.010 | 12,993 | +0.26(+4.52%) |
Jul 29, 2022 | 5.750 | 6.030 | 5.325 | 5.750 | 55,811 | -0.05(-0.86%) |
Jul 28, 2022 | 5.800 | 5.890 | 5.800 | 5.800 | 19,948 | -0.06(-1.02%) |
Jul 27, 2022 | 5.690 | 6.050 | 5.500 | 5.860 | 47,169 | +0.10(+1.74%) |
Jul 26, 2022 | 5.990 | 6.040 | 5.760 | 5.760 | 38,825 | +0.12(+2.13%) |
Jul 25, 2022 | 5.630 | 6.000 | 5.560 | 5.640 | 32,644 | -0.20(-3.42%) |
Jul 22, 2022 | 5.700 | 5.840 | 5.560 | 5.840 | 7,371 | +0.13(+2.28%) |
Jul 21, 2022 | 5.810 | 6.060 | 5.682 | 5.710 | 10,847 | -0.32(-5.31%) |
Jul 20, 2022 | 5.860 | 6.040 | 5.700 | 6.030 | 13,537 | +0.03(+0.50%) |
Jul 19, 2022 | 6.390 | 6.390 | 5.900 | 6.000 | 18,621 | -0.38(-5.96%) |
Jul 18, 2022 | 7.200 | 7.220 | 6.200 | 6.380 | 110,212 | -0.80(-11.14%) |
Jul 15, 2022 | 6.710 | 7.350 | 5.720 | 7.180 | 173,077 | +0.77(+12.01%) |
Jul 14, 2022 | 4.920 | 6.410 | 4.890 | 6.410 | 28,603 | +1.51(+30.82%) |
Jul 13, 2022 | 4.890 | 5.150 | 4.550 | 4.900 | 79,616 | -0.20(-3.92%) |
Jul 12, 2022 | 5.700 | 5.700 | 5.010 | 5.100 | 50,783 | +0.17(+3.45%) |
Jul 11, 2022 | 5.300 | 6.000 | 4.695 | 4.930 | 52,819 | -0.42(-7.85%) |
Jul 08, 2022 | 5.200 | 5.490 | 4.980 | 5.350 | 8,780 | -0.09(-1.65%) |
Jul 07, 2022 | 5.990 | 6.400 | 5.170 | 5.440 | 8,840 | -0.06(-1.09%) |
Jul 06, 2022 | 6.500 | 6.500 | 5.500 | 5.500 | 63,314 | -0.49(-8.18%) |
Jul 05, 2022 | 6.900 | 6.910 | 4.990 | 5.990 | 35,770 | -0.36(-5.67%) |
Jul 01, 2022 | 6.000 | 6.560 | 5.850 | 6.350 | 24,145 | -0.15(-2.31%) |
Jun 30, 2022 | 6.560 | 6.680 | 6.260 | 6.500 | 8,875 | -0.16(-2.40%) |
Jun 29, 2022 | 6.750 | 6.990 | 6.270 | 6.660 | 14,493 | -0.09(-1.33%) |
Jun 28, 2022 | 7.490 | 7.490 | 6.340 | 6.750 | 11,898 | -0.25(-3.57%) |
Jun 27, 2022 | 7.000 | 7.430 | 6.600 | 7.000 | 44,381 | +0.10(+1.45%) |
Jun 24, 2022 | 6.390 | 7.000 | 6.060 | 6.900 | 15,682 | +0.40(+6.15%) |
Jun 23, 2022 | 7.000 | 7.000 | 6.260 | 6.500 | 5,927 | +0.39(+6.38%) |
Jun 22, 2022 | 5.730 | 6.140 | 5.420 | 6.110 | 12,381 | +0.19(+3.21%) |
Jun 21, 2022 | 5.800 | 6.120 | 5.780 | 5.920 | 10,153 | +0.42(+7.64%) |
Jun 17, 2022 | 6.000 | 6.030 | 5.490 | 5.500 | 30,055 | -0.39(-6.62%) |
Jun 16, 2022 | 6.200 | 6.300 | 5.775 | 5.890 | 28,680 | -0.31(-5.00%) |
Jun 15, 2022 | 6.650 | 6.650 | 6.200 | 6.200 | 21,723 | -0.30(-4.61%) |
Jun 14, 2022 | 6.500 | 7.000 | 6.500 | 6.500 | 20,400 | +0.50(+8.33%) |
Jun 13, 2022 | 6.030 | 6.130 | 4.420 | 6.000 | 18,799 | -0.25(-3.97%) |
Jun 10, 2022 | 5.910 | 6.248 | 5.450 | 6.248 | 11,037 | -0.00(-0.03%) |
Jun 09, 2022 | 6.540 | 6.540 | 5.980 | 6.250 | 3,961 | -0.37(-5.59%) |
Jun 08, 2022 | 6.400 | 6.910 | 6.400 | 6.620 | 3,911 | +0.03(+0.46%) |
Jun 07, 2022 | 6.750 | 6.760 | 6.080 | 6.590 | 6,569 | -0.05(-0.75%) |
Jun 06, 2022 | 6.640 | 6.640 | 6.640 | 6.640 | 239 | -0.06(-0.90%) |
Jun 03, 2022 | 6.700 | 6.700 | 6.630 | 6.700 | 1,007 | -0.09(-1.33%) |
Jun 02, 2022 | 6.800 | 6.890 | 6.600 | 6.790 | 2,380 | +0.26(+3.98%) |