Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.890 | 4.940 | 4.750 | 4.770 | 24,049 | -0.04(-0.73%) |
Aug 30, 2022 | 5.010 | 5.010 | 4.630 | 4.805 | 63,549 | -0.25(-5.04%) |
Aug 29, 2022 | 5.400 | 5.440 | 5.030 | 5.060 | 35,544 | -0.32(-5.95%) |
Aug 26, 2022 | 5.340 | 5.516 | 5.255 | 5.380 | 20,913 | +0.05(+0.94%) |
Aug 25, 2022 | 5.340 | 5.750 | 5.180 | 5.330 | 69,800 | -0.23(-4.14%) |
Aug 24, 2022 | 5.301 | 5.660 | 5.301 | 5.560 | 46,476 | +0.30(+5.70%) |
Aug 23, 2022 | 5.430 | 5.435 | 5.200 | 5.260 | 19,429 | +0.02(+0.38%) |
Aug 22, 2022 | 5.160 | 5.310 | 5.160 | 5.240 | 20,655 | -0.11(-2.06%) |
Aug 19, 2022 | 5.490 | 5.500 | 5.220 | 5.350 | 49,135 | -0.15(-2.73%) |
Aug 18, 2022 | 5.810 | 5.900 | 5.370 | 5.500 | 197,861 | -0.41(-6.94%) |
Aug 17, 2022 | 6.010 | 6.100 | 5.800 | 5.910 | 23,435 | -0.09(-1.50%) |
Aug 16, 2022 | 5.970 | 6.130 | 5.870 | 6.000 | 50,010 | -0.03(-0.50%) |
Aug 15, 2022 | 5.940 | 6.150 | 5.910 | 6.030 | 30,951 | +0.02(+0.33%) |
Aug 12, 2022 | 6.100 | 6.230 | 5.950 | 6.010 | 59,547 | -0.14(-2.28%) |
Aug 11, 2022 | 6.000 | 6.220 | 5.890 | 6.150 | 41,668 | +0.19(+3.19%) |
Aug 10, 2022 | 5.780 | 6.220 | 5.690 | 5.960 | 118,750 | +0.23(+4.01%) |
Aug 09, 2022 | 5.930 | 6.040 | 5.575 | 5.730 | 67,958 | -0.30(-4.98%) |
Aug 08, 2022 | 6.050 | 6.160 | 5.840 | 6.030 | 34,307 | +0.01(+0.17%) |
Aug 05, 2022 | 6.000 | 6.140 | 5.910 | 6.020 | 50,956 | -0.14(-2.27%) |
Aug 04, 2022 | 5.940 | 6.757 | 5.750 | 6.160 | 285,798 | +0.22(+3.70%) |
Aug 03, 2022 | 6.090 | 6.090 | 5.740 | 5.940 | 40,255 | +0.18(+3.13%) |
Aug 02, 2022 | 5.870 | 6.060 | 5.700 | 5.760 | 40,572 | -0.10(-1.71%) |
Aug 01, 2022 | 5.950 | 6.170 | 5.800 | 5.860 | 36,178 | -0.21(-3.46%) |
Jul 29, 2022 | 5.940 | 6.190 | 5.910 | 6.070 | 31,232 | +0.20(+3.41%) |
Jul 28, 2022 | 5.930 | 6.040 | 5.810 | 5.870 | 24,173 | -0.02(-0.34%) |
Jul 27, 2022 | 5.730 | 5.900 | 5.660 | 5.890 | 21,956 | +0.31(+5.56%) |
Jul 26, 2022 | 5.680 | 5.860 | 5.580 | 5.580 | 23,155 | -0.10(-1.76%) |
Jul 25, 2022 | 5.750 | 5.842 | 5.620 | 5.680 | 15,263 | -0.03(-0.53%) |
Jul 22, 2022 | 5.970 | 6.090 | 5.625 | 5.710 | 20,802 | -0.15(-2.56%) |
Jul 21, 2022 | 5.920 | 6.030 | 5.740 | 5.860 | 29,945 | -0.12(-2.01%) |
Jul 20, 2022 | 5.660 | 6.095 | 5.660 | 5.980 | 30,456 | +0.23(+4.00%) |
Jul 19, 2022 | 5.720 | 5.840 | 5.545 | 5.750 | 35,972 | +0.14(+2.50%) |
Jul 18, 2022 | 5.530 | 5.714 | 5.500 | 5.610 | 33,914 | +0.07(+1.26%) |
Jul 15, 2022 | 5.600 | 5.690 | 5.275 | 5.540 | 44,877 | -0.05(-0.89%) |
Jul 14, 2022 | 5.910 | 5.920 | 5.520 | 5.590 | 45,641 | -0.38(-6.37%) |
Jul 13, 2022 | 5.810 | 6.063 | 5.760 | 5.970 | 41,358 | +0.10(+1.70%) |
Jul 12, 2022 | 5.720 | 5.950 | 5.620 | 5.870 | 56,640 | +0.13(+2.26%) |
Jul 11, 2022 | 6.350 | 6.351 | 5.684 | 5.740 | 71,824 | -0.58(-9.18%) |
Jul 08, 2022 | 5.950 | 6.368 | 5.836 | 6.320 | 135,962 | +0.36(+6.04%) |
Jul 07, 2022 | 5.370 | 5.960 | 5.270 | 5.960 | 106,777 | +0.65(+12.24%) |
Jul 06, 2022 | 5.540 | 5.700 | 5.257 | 5.310 | 87,629 | -0.26(-4.67%) |
Jul 05, 2022 | 5.630 | 5.749 | 5.270 | 5.570 | 125,708 | -0.16(-2.79%) |
Jul 01, 2022 | 5.760 | 5.920 | 5.540 | 5.730 | 102,469 | -0.03(-0.52%) |
Jun 30, 2022 | 5.580 | 5.870 | 5.520 | 5.760 | 98,812 | +0.01(+0.17%) |
Jun 29, 2022 | 5.850 | 5.876 | 5.531 | 5.750 | 238,013 | -0.06(-1.03%) |
Jun 28, 2022 | 6.310 | 6.317 | 5.810 | 5.810 | 79,663 | -0.42(-6.74%) |
Jun 27, 2022 | 6.120 | 6.320 | 5.960 | 6.230 | 122,941 | +0.13(+2.13%) |
Jun 24, 2022 | 6.180 | 6.520 | 5.990 | 6.100 | 235,266 | -0.07(-1.13%) |
Jun 23, 2022 | 6.850 | 6.850 | 5.980 | 6.170 | 440,659 | -0.45(-6.80%) |
Jun 22, 2022 | 6.770 | 7.016 | 6.350 | 6.620 | 269,184 | -0.27(-3.92%) |
Jun 21, 2022 | 6.990 | 7.355 | 6.880 | 6.890 | 211,516 | +0.15(+2.23%) |
Jun 17, 2022 | 7.420 | 7.670 | 6.510 | 6.740 | 838,192 | -0.69(-9.29%) |
Jun 16, 2022 | 7.710 | 7.900 | 7.090 | 7.430 | 152,713 | -0.37(-4.74%) |
Jun 15, 2022 | 7.000 | 7.850 | 6.923 | 7.800 | 377,629 | +0.83(+11.91%) |
Jun 14, 2022 | 7.510 | 7.780 | 6.680 | 6.970 | 296,830 | -0.28(-3.86%) |
Jun 13, 2022 | 8.510 | 8.770 | 7.220 | 7.250 | 433,878 | -1.72(-19.18%) |
Jun 10, 2022 | 7.980 | 9.240 | 7.770 | 8.970 | 426,861 | +1.07(+13.54%) |
Jun 09, 2022 | 8.450 | 8.640 | 7.580 | 7.900 | 157,826 | -0.55(-6.51%) |
Jun 08, 2022 | 9.100 | 9.300 | 8.320 | 8.450 | 234,210 | -0.80(-8.65%) |
Jun 07, 2022 | 8.610 | 9.790 | 8.110 | 9.250 | 287,719 | +0.46(+5.23%) |
Jun 06, 2022 | 11.40 | 11.41 | 8.100 | 8.790 | 782,949 | -2.55(-22.49%) |
Jun 03, 2022 | 11.56 | 11.64 | 10.93 | 11.34 | 211,435 | -0.17(-1.48%) |
Jun 02, 2022 | 11.55 | 11.85 | 11.44 | 11.51 | 56,319 | -0.14(-1.20%) |