Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.380 | 5.550 | 5.380 | 5.460 | 119,189 | +0.10(+1.87%) |
Aug 30, 2022 | 5.610 | 5.660 | 5.350 | 5.360 | 142,398 | -0.25(-4.46%) |
Aug 29, 2022 | 5.750 | 5.820 | 5.600 | 5.610 | 181,786 | -0.22(-3.77%) |
Aug 26, 2022 | 6.290 | 6.290 | 5.810 | 5.830 | 420,576 | -0.49(-7.75%) |
Aug 25, 2022 | 6.190 | 6.320 | 5.920 | 6.320 | 382,000 | +0.16(+2.60%) |
Aug 24, 2022 | 5.600 | 6.190 | 5.515 | 6.160 | 386,576 | +0.59(+10.59%) |
Aug 23, 2022 | 5.390 | 5.590 | 5.390 | 5.570 | 101,240 | +0.16(+2.96%) |
Aug 22, 2022 | 5.520 | 5.570 | 5.410 | 5.410 | 135,020 | -0.16(-2.87%) |
Aug 19, 2022 | 5.560 | 5.580 | 5.450 | 5.570 | 120,323 | -0.05(-0.89%) |
Aug 18, 2022 | 5.500 | 5.630 | 5.351 | 5.620 | 183,419 | +0.26(+4.85%) |
Aug 17, 2022 | 5.440 | 5.580 | 5.330 | 5.360 | 374,879 | -0.16(-2.90%) |
Aug 16, 2022 | 5.870 | 5.900 | 5.490 | 5.520 | 392,884 | -0.42(-7.07%) |
Aug 15, 2022 | 6.110 | 6.110 | 5.720 | 5.940 | 348,699 | -0.17(-2.78%) |
Aug 12, 2022 | 6.020 | 6.150 | 5.800 | 6.110 | 379,155 | -0.07(-1.13%) |
Aug 11, 2022 | 6.630 | 6.630 | 6.150 | 6.180 | 258,772 | -0.28(-4.33%) |
Aug 10, 2022 | 6.030 | 6.550 | 6.020 | 6.460 | 257,758 | +0.56(+9.49%) |
Aug 09, 2022 | 5.970 | 6.133 | 5.720 | 5.900 | 298,376 | -0.07(-1.17%) |
Aug 08, 2022 | 6.450 | 6.590 | 5.850 | 5.970 | 843,775 | -0.47(-7.30%) |
Aug 05, 2022 | 6.130 | 6.460 | 6.090 | 6.440 | 404,537 | +0.29(+4.72%) |
Aug 04, 2022 | 5.860 | 6.230 | 5.690 | 6.150 | 427,075 | +0.33(+5.67%) |
Aug 03, 2022 | 5.580 | 6.000 | 5.540 | 5.820 | 349,876 | +0.32(+5.82%) |
Aug 02, 2022 | 5.340 | 5.500 | 5.340 | 5.500 | 73,513 | +0.14(+2.61%) |
Aug 01, 2022 | 5.510 | 5.565 | 5.350 | 5.360 | 155,132 | -0.24(-4.29%) |
Jul 29, 2022 | 5.590 | 5.800 | 5.470 | 5.600 | 172,882 | -0.01(-0.18%) |
Jul 28, 2022 | 5.440 | 5.620 | 5.310 | 5.610 | 131,251 | +0.13(+2.37%) |
Jul 27, 2022 | 5.390 | 5.510 | 5.175 | 5.480 | 177,602 | +0.16(+3.01%) |
Jul 26, 2022 | 5.280 | 5.360 | 5.140 | 5.320 | 76,045 | +0.03(+0.57%) |
Jul 25, 2022 | 5.470 | 5.470 | 5.250 | 5.290 | 112,330 | -0.06(-1.12%) |
Jul 22, 2022 | 5.610 | 5.750 | 5.330 | 5.350 | 287,763 | -0.29(-5.14%) |
Jul 21, 2022 | 5.660 | 5.750 | 5.555 | 5.640 | 140,744 | -0.05(-0.88%) |
Jul 20, 2022 | 5.460 | 5.740 | 5.460 | 5.690 | 224,294 | +0.24(+4.40%) |
Jul 19, 2022 | 5.290 | 5.480 | 5.201 | 5.450 | 251,831 | +0.16(+3.02%) |
Jul 18, 2022 | 5.100 | 5.640 | 5.100 | 5.290 | 383,123 | +0.22(+4.34%) |
Jul 15, 2022 | 5.120 | 5.120 | 4.910 | 5.070 | 179,174 | +0.04(+0.80%) |
Jul 14, 2022 | 4.890 | 5.320 | 4.860 | 5.030 | 395,495 | +0.07(+1.41%) |
Jul 13, 2022 | 4.770 | 5.000 | 4.740 | 4.960 | 200,054 | +0.18(+3.77%) |
Jul 12, 2022 | 4.830 | 4.850 | 4.720 | 4.780 | 120,956 | -0.06(-1.24%) |
Jul 11, 2022 | 4.750 | 4.940 | 4.740 | 4.840 | 176,908 | +0.03(+0.62%) |
Jul 08, 2022 | 4.750 | 4.920 | 4.720 | 4.810 | 244,707 | +0.03(+0.63%) |
Jul 07, 2022 | 4.640 | 4.840 | 4.578 | 4.780 | 225,534 | +0.20(+4.37%) |
Jul 06, 2022 | 4.660 | 4.750 | 4.560 | 4.580 | 150,803 | -0.09(-1.93%) |
Jul 05, 2022 | 4.490 | 4.680 | 4.440 | 4.670 | 267,772 | +0.17(+3.78%) |
Jul 01, 2022 | 4.510 | 4.610 | 4.410 | 4.500 | 198,555 | +0.04(+0.90%) |
Jun 30, 2022 | 4.590 | 4.590 | 4.460 | 4.460 | 207,809 | -0.20(-4.29%) |
Jun 29, 2022 | 4.550 | 4.680 | 4.430 | 4.660 | 226,067 | +0.14(+3.10%) |
Jun 28, 2022 | 4.710 | 4.790 | 4.520 | 4.520 | 212,919 | -0.16(-3.42%) |
Jun 27, 2022 | 4.650 | 4.780 | 4.460 | 4.680 | 347,468 | +0.03(+0.65%) |
Jun 24, 2022 | 4.670 | 4.770 | 4.260 | 4.650 | 3,875,725 | +0.02(+0.43%) |
Jun 23, 2022 | 4.470 | 4.650 | 4.390 | 4.630 | 297,326 | +0.17(+3.81%) |
Jun 22, 2022 | 4.360 | 4.670 | 4.341 | 4.460 | 284,209 | +0.07(+1.59%) |
Jun 21, 2022 | 4.350 | 4.440 | 4.200 | 4.390 | 355,218 | +0.10(+2.33%) |
Jun 17, 2022 | 4.250 | 4.415 | 4.220 | 4.290 | 282,919 | +0.06(+1.42%) |
Jun 16, 2022 | 4.110 | 4.250 | 4.030 | 4.230 | 412,980 | +0.01(+0.24%) |
Jun 15, 2022 | 4.240 | 4.250 | 4.070 | 4.220 | 252,704 | +0.08(+1.93%) |
Jun 14, 2022 | 4.340 | 4.350 | 4.110 | 4.140 | 216,558 | -0.18(-4.17%) |
Jun 13, 2022 | 4.250 | 4.340 | 4.100 | 4.320 | 429,339 | -0.08(-1.82%) |
Jun 10, 2022 | 4.770 | 4.770 | 4.370 | 4.400 | 586,328 | -0.45(-9.28%) |
Jun 09, 2022 | 4.860 | 4.960 | 4.780 | 4.850 | 212,452 | -0.04(-0.82%) |
Jun 08, 2022 | 4.990 | 5.110 | 4.880 | 4.890 | 274,057 | -0.15(-2.98%) |
Jun 07, 2022 | 4.660 | 5.050 | 4.660 | 5.040 | 339,989 | +0.32(+6.78%) |
Jun 06, 2022 | 4.750 | 4.890 | 4.660 | 4.720 | 325,008 | +0.00(+0.00%) |
Jun 03, 2022 | 4.690 | 4.800 | 4.560 | 4.720 | 234,031 | -0.01(-0.21%) |
Jun 02, 2022 | 4.570 | 4.770 | 4.500 | 4.730 | 226,280 | +0.16(+3.50%) |