Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.480 | 5.920 | 5.380 | 5.880 | 238,584 | +0.49(+9.09%) |
Aug 30, 2022 | 5.550 | 5.550 | 5.080 | 5.390 | 167,997 | -0.11(-2.00%) |
Aug 29, 2022 | 5.330 | 5.600 | 5.330 | 5.500 | 116,782 | +0.04(+0.73%) |
Aug 26, 2022 | 5.430 | 5.590 | 5.345 | 5.460 | 127,272 | +0.10(+1.87%) |
Aug 25, 2022 | 5.420 | 5.420 | 5.250 | 5.360 | 62,132 | +0.05(+0.94%) |
Aug 24, 2022 | 5.110 | 5.425 | 5.040 | 5.310 | 74,647 | +0.19(+3.71%) |
Aug 23, 2022 | 5.010 | 5.214 | 5.010 | 5.120 | 60,462 | +0.06(+1.19%) |
Aug 22, 2022 | 5.340 | 5.400 | 5.001 | 5.060 | 86,102 | -0.42(-7.66%) |
Aug 19, 2022 | 5.570 | 5.630 | 5.330 | 5.480 | 70,752 | -0.17(-3.01%) |
Aug 18, 2022 | 5.630 | 5.770 | 5.550 | 5.650 | 31,734 | +0.02(+0.36%) |
Aug 17, 2022 | 5.760 | 5.830 | 5.590 | 5.630 | 65,576 | -0.20(-3.43%) |
Aug 16, 2022 | 6.080 | 6.150 | 5.680 | 5.830 | 152,106 | -0.29(-4.74%) |
Aug 15, 2022 | 6.200 | 6.265 | 5.966 | 6.120 | 137,935 | +0.00(+0.00%) |
Aug 12, 2022 | 5.640 | 6.205 | 5.640 | 6.120 | 445,799 | +0.50(+8.90%) |
Aug 11, 2022 | 5.510 | 5.720 | 5.510 | 5.620 | 179,447 | +0.06(+1.08%) |
Aug 10, 2022 | 5.480 | 5.720 | 5.420 | 5.560 | 239,226 | +0.18(+3.35%) |
Aug 09, 2022 | 5.130 | 5.410 | 5.010 | 5.380 | 309,944 | +0.15(+2.87%) |
Aug 08, 2022 | 5.240 | 5.330 | 5.100 | 5.230 | 164,198 | +0.01(+0.19%) |
Aug 05, 2022 | 4.990 | 5.255 | 4.970 | 5.220 | 226,342 | +0.19(+3.78%) |
Aug 04, 2022 | 5.050 | 5.110 | 4.910 | 5.030 | 98,201 | +0.12(+2.44%) |
Aug 03, 2022 | 4.780 | 5.190 | 4.780 | 4.910 | 181,610 | +0.22(+4.69%) |
Aug 02, 2022 | 4.520 | 4.738 | 4.520 | 4.690 | 78,862 | +0.17(+3.76%) |
Aug 01, 2022 | 5.010 | 5.010 | 4.450 | 4.520 | 304,117 | -0.49(-9.78%) |
Jul 29, 2022 | 5.210 | 5.210 | 4.880 | 5.010 | 175,800 | -0.26(-4.93%) |
Jul 28, 2022 | 5.220 | 5.370 | 5.160 | 5.270 | 129,664 | +0.08(+1.54%) |
Jul 27, 2022 | 5.150 | 5.220 | 4.950 | 5.190 | 141,198 | +0.09(+1.76%) |
Jul 26, 2022 | 4.930 | 5.130 | 4.860 | 5.100 | 196,320 | +0.10(+2.00%) |
Jul 25, 2022 | 5.010 | 5.100 | 4.760 | 5.000 | 175,059 | -0.01(-0.20%) |
Jul 22, 2022 | 5.210 | 5.210 | 4.900 | 5.010 | 131,849 | -0.14(-2.72%) |
Jul 21, 2022 | 5.230 | 5.350 | 5.080 | 5.150 | 125,450 | -0.09(-1.72%) |
Jul 20, 2022 | 5.150 | 5.370 | 5.000 | 5.240 | 314,338 | +0.10(+1.95%) |
Jul 19, 2022 | 5.190 | 5.306 | 5.040 | 5.140 | 242,356 | +0.07(+1.38%) |
Jul 18, 2022 | 4.870 | 5.260 | 4.810 | 5.070 | 239,959 | +0.23(+4.75%) |
Jul 15, 2022 | 4.520 | 4.850 | 4.355 | 4.840 | 208,942 | +0.35(+7.80%) |
Jul 14, 2022 | 4.460 | 4.609 | 4.340 | 4.490 | 272,787 | -0.10(-2.18%) |
Jul 13, 2022 | 4.140 | 4.790 | 4.140 | 4.590 | 431,610 | +0.33(+7.75%) |
Jul 12, 2022 | 4.400 | 4.600 | 4.160 | 4.260 | 487,334 | +0.35(+8.95%) |
Jul 11, 2022 | 4.350 | 4.450 | 3.880 | 3.910 | 321,947 | -0.63(-13.88%) |
Jul 08, 2022 | 4.410 | 4.976 | 4.400 | 4.540 | 1,500,701 | +0.57(+14.36%) |
Jul 07, 2022 | 3.850 | 4.110 | 3.845 | 3.970 | 240,087 | +0.15(+3.93%) |
Jul 06, 2022 | 3.790 | 3.890 | 3.750 | 3.820 | 153,810 | +0.07(+1.87%) |
Jul 05, 2022 | 3.840 | 4.000 | 3.750 | 3.750 | 191,060 | -0.14(-3.60%) |
Jul 01, 2022 | 3.780 | 3.915 | 3.680 | 3.890 | 222,304 | +0.12(+3.18%) |
Jun 30, 2022 | 3.960 | 3.960 | 3.620 | 3.770 | 252,928 | -0.24(-5.99%) |
Jun 29, 2022 | 3.990 | 4.150 | 3.840 | 4.010 | 238,280 | +0.01(+0.25%) |
Jun 28, 2022 | 3.900 | 4.100 | 3.820 | 4.000 | 244,944 | +0.09(+2.30%) |
Jun 27, 2022 | 3.820 | 4.082 | 3.575 | 3.910 | 285,124 | +0.06(+1.56%) |
Jun 24, 2022 | 3.950 | 4.050 | 3.760 | 3.850 | 4,231,694 | -0.06(-1.53%) |
Jun 23, 2022 | 3.400 | 3.930 | 3.340 | 3.910 | 375,870 | +0.52(+15.34%) |
Jun 22, 2022 | 3.150 | 3.400 | 3.140 | 3.390 | 404,509 | +0.18(+5.61%) |
Jun 21, 2022 | 3.060 | 3.290 | 3.000 | 3.210 | 448,594 | +0.21(+7.00%) |
Jun 17, 2022 | 3.070 | 3.210 | 2.970 | 3.000 | 576,779 | -0.07(-2.28%) |
Jun 16, 2022 | 3.110 | 3.180 | 2.985 | 3.070 | 403,836 | -0.06(-1.92%) |
Jun 15, 2022 | 3.170 | 3.210 | 2.970 | 3.130 | 382,777 | -0.02(-0.63%) |
Jun 14, 2022 | 3.330 | 3.330 | 3.130 | 3.150 | 208,339 | -0.15(-4.55%) |
Jun 13, 2022 | 3.340 | 3.450 | 3.100 | 3.300 | 1,239,479 | -0.15(-4.35%) |
Jun 10, 2022 | 3.740 | 3.740 | 3.360 | 3.450 | 348,739 | -0.39(-10.16%) |
Jun 09, 2022 | 3.920 | 3.980 | 3.770 | 3.840 | 470,006 | -0.09(-2.29%) |
Jun 08, 2022 | 4.010 | 4.150 | 3.760 | 3.930 | 411,337 | -0.13(-3.20%) |
Jun 07, 2022 | 3.300 | 4.060 | 3.250 | 4.060 | 658,737 | +0.81(+24.92%) |
Jun 06, 2022 | 3.390 | 3.469 | 3.200 | 3.250 | 471,730 | -0.13(-3.85%) |
Jun 03, 2022 | 2.960 | 3.400 | 2.950 | 3.380 | 365,191 | +0.42(+14.19%) |
Jun 02, 2022 | 3.120 | 3.220 | 2.890 | 2.960 | 152,419 | -0.02(-0.67%) |