Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.600 | 7.090 | 6.400 | 6.960 | 247,553 | +0.35(+5.30%) |
Aug 30, 2022 | 6.820 | 6.880 | 6.410 | 6.610 | 166,594 | -0.08(-1.20%) |
Aug 29, 2022 | 6.800 | 6.972 | 6.530 | 6.690 | 78,604 | -0.27(-3.88%) |
Aug 26, 2022 | 7.400 | 7.410 | 6.820 | 6.960 | 99,821 | -0.43(-5.82%) |
Aug 25, 2022 | 7.560 | 7.660 | 7.280 | 7.390 | 73,931 | -0.12(-1.60%) |
Aug 24, 2022 | 6.930 | 7.590 | 6.860 | 7.510 | 182,441 | +0.59(+8.53%) |
Aug 23, 2022 | 6.780 | 7.120 | 6.530 | 6.920 | 202,683 | +0.07(+1.02%) |
Aug 22, 2022 | 6.460 | 7.030 | 6.460 | 6.850 | 192,098 | +0.24(+3.63%) |
Aug 19, 2022 | 6.580 | 6.750 | 6.372 | 6.610 | 143,411 | -0.07(-1.05%) |
Aug 18, 2022 | 6.240 | 6.800 | 6.190 | 6.680 | 246,245 | +0.36(+5.70%) |
Aug 17, 2022 | 5.900 | 6.420 | 5.900 | 6.320 | 272,758 | +0.29(+4.81%) |
Aug 16, 2022 | 5.710 | 6.200 | 5.520 | 6.030 | 371,411 | +0.35(+6.16%) |
Aug 15, 2022 | 5.840 | 6.000 | 5.660 | 5.680 | 337,433 | -0.12(-2.07%) |
Aug 12, 2022 | 5.760 | 5.930 | 5.747 | 5.800 | 146,629 | +0.03(+0.52%) |
Aug 11, 2022 | 6.000 | 6.090 | 5.700 | 5.770 | 166,739 | -0.16(-2.70%) |
Aug 10, 2022 | 5.640 | 5.980 | 5.500 | 5.930 | 385,409 | +0.46(+8.41%) |
Aug 09, 2022 | 5.660 | 5.870 | 5.360 | 5.470 | 293,375 | -0.22(-3.87%) |
Aug 08, 2022 | 5.610 | 5.920 | 5.500 | 5.690 | 130,285 | +0.13(+2.34%) |
Aug 05, 2022 | 5.450 | 5.630 | 5.380 | 5.560 | 187,545 | +0.07(+1.28%) |
Aug 04, 2022 | 5.470 | 5.569 | 5.380 | 5.490 | 78,943 | +0.11(+2.04%) |
Aug 03, 2022 | 5.410 | 5.510 | 5.340 | 5.380 | 110,952 | +0.10(+1.89%) |
Aug 02, 2022 | 5.110 | 5.405 | 5.030 | 5.280 | 133,366 | +0.11(+2.13%) |
Aug 01, 2022 | 5.510 | 5.540 | 5.140 | 5.170 | 611,551 | -0.40(-7.18%) |
Jul 29, 2022 | 5.860 | 5.860 | 5.420 | 5.570 | 155,877 | -0.22(-3.80%) |
Jul 28, 2022 | 5.870 | 5.895 | 5.590 | 5.790 | 144,851 | -0.06(-1.03%) |
Jul 27, 2022 | 5.760 | 5.910 | 5.620 | 5.850 | 98,079 | +0.12(+2.09%) |
Jul 26, 2022 | 5.690 | 5.940 | 5.550 | 5.730 | 113,215 | -0.03(-0.52%) |
Jul 25, 2022 | 5.870 | 5.870 | 5.610 | 5.760 | 109,064 | -0.11(-1.87%) |
Jul 22, 2022 | 6.250 | 6.250 | 5.800 | 5.870 | 123,357 | -0.29(-4.71%) |
Jul 21, 2022 | 6.180 | 6.270 | 6.100 | 6.160 | 123,983 | -0.05(-0.81%) |
Jul 20, 2022 | 5.810 | 6.395 | 5.682 | 6.210 | 304,575 | +0.46(+7.91%) |
Jul 19, 2022 | 5.570 | 5.890 | 5.500 | 5.755 | 234,353 | +0.29(+5.21%) |
Jul 18, 2022 | 5.770 | 5.956 | 5.420 | 5.470 | 150,291 | -0.24(-4.20%) |
Jul 15, 2022 | 5.300 | 5.780 | 5.227 | 5.710 | 317,549 | +0.45(+8.56%) |
Jul 14, 2022 | 5.630 | 5.770 | 4.990 | 5.260 | 608,783 | -0.29(-5.23%) |
Jul 13, 2022 | 5.130 | 5.630 | 5.130 | 5.550 | 127,582 | +0.22(+4.13%) |
Jul 12, 2022 | 5.210 | 5.390 | 4.980 | 5.330 | 151,341 | +0.12(+2.30%) |
Jul 11, 2022 | 5.500 | 5.585 | 5.110 | 5.210 | 169,011 | -0.24(-4.40%) |
Jul 08, 2022 | 5.100 | 5.570 | 5.100 | 5.450 | 257,315 | +0.26(+5.01%) |
Jul 07, 2022 | 4.770 | 5.240 | 4.755 | 5.190 | 180,975 | +0.42(+8.81%) |
Jul 06, 2022 | 5.010 | 5.120 | 4.750 | 4.770 | 235,506 | -0.25(-4.98%) |
Jul 05, 2022 | 4.680 | 5.150 | 4.680 | 5.020 | 191,485 | +0.26(+5.46%) |
Jul 01, 2022 | 4.840 | 5.030 | 4.750 | 4.760 | 155,216 | -0.08(-1.65%) |
Jun 30, 2022 | 4.690 | 5.020 | 4.670 | 4.840 | 100,693 | +0.04(+0.83%) |
Jun 29, 2022 | 4.850 | 4.880 | 4.610 | 4.800 | 188,204 | -0.11(-2.24%) |
Jun 28, 2022 | 5.130 | 5.230 | 4.800 | 4.910 | 164,102 | -0.20(-3.91%) |
Jun 27, 2022 | 5.040 | 5.240 | 4.920 | 5.110 | 458,661 | +0.12(+2.40%) |
Jun 24, 2022 | 5.150 | 5.180 | 4.750 | 4.990 | 4,454,918 | -0.10(-1.96%) |
Jun 23, 2022 | 4.820 | 5.090 | 4.700 | 5.090 | 376,653 | +0.29(+6.04%) |
Jun 22, 2022 | 4.620 | 5.140 | 4.610 | 4.800 | 458,624 | +0.11(+2.35%) |
Jun 21, 2022 | 4.430 | 4.893 | 4.430 | 4.690 | 397,380 | +0.33(+7.57%) |
Jun 17, 2022 | 4.200 | 4.630 | 4.190 | 4.360 | 411,803 | +0.19(+4.56%) |
Jun 16, 2022 | 4.150 | 4.270 | 3.970 | 4.170 | 380,379 | -0.15(-3.47%) |
Jun 15, 2022 | 4.180 | 4.410 | 4.130 | 4.320 | 312,922 | +0.18(+4.35%) |
Jun 14, 2022 | 4.130 | 4.280 | 3.980 | 4.140 | 186,578 | +0.05(+1.22%) |
Jun 13, 2022 | 4.200 | 4.230 | 3.980 | 4.090 | 292,790 | -0.33(-7.47%) |
Jun 10, 2022 | 4.950 | 5.010 | 4.100 | 4.420 | 856,974 | -0.60(-11.95%) |
Jun 09, 2022 | 5.550 | 5.630 | 5.000 | 5.020 | 405,941 | -0.60(-10.68%) |
Jun 08, 2022 | 5.660 | 5.860 | 5.540 | 5.620 | 207,751 | +0.00(+0.00%) |
Jun 07, 2022 | 5.370 | 5.730 | 5.250 | 5.620 | 399,540 | +0.20(+3.69%) |
Jun 06, 2022 | 6.050 | 6.321 | 5.400 | 5.420 | 613,666 | -0.43(-7.35%) |
Jun 03, 2022 | 5.280 | 6.052 | 5.250 | 5.850 | 653,283 | +0.63(+12.07%) |
Jun 02, 2022 | 4.340 | 5.285 | 4.250 | 5.220 | 561,511 | +0.85(+19.45%) |