Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.500 | 5.580 | 5.390 | 5.520 | 96,177 | +0.00(+0.00%) |
Aug 30, 2022 | 5.690 | 5.770 | 5.360 | 5.520 | 87,181 | -0.18(-3.16%) |
Aug 29, 2022 | 5.710 | 5.790 | 5.500 | 5.700 | 165,537 | -0.06(-1.04%) |
Aug 26, 2022 | 5.860 | 5.970 | 5.620 | 5.760 | 85,094 | -0.13(-2.21%) |
Aug 25, 2022 | 5.870 | 5.950 | 5.623 | 5.890 | 118,823 | +0.07(+1.20%) |
Aug 24, 2022 | 5.700 | 6.035 | 5.510 | 5.820 | 124,850 | +0.08(+1.39%) |
Aug 23, 2022 | 5.910 | 6.100 | 5.700 | 5.740 | 237,591 | -0.26(-4.33%) |
Aug 22, 2022 | 6.040 | 6.090 | 5.735 | 6.000 | 192,520 | -0.02(-0.33%) |
Aug 19, 2022 | 6.160 | 6.160 | 5.890 | 6.020 | 147,229 | -0.17(-2.75%) |
Aug 18, 2022 | 6.240 | 6.280 | 6.140 | 6.190 | 55,845 | -0.09(-1.43%) |
Aug 17, 2022 | 6.270 | 6.410 | 6.230 | 6.280 | 105,828 | -0.07(-1.10%) |
Aug 16, 2022 | 6.490 | 6.545 | 6.310 | 6.350 | 50,547 | -0.14(-2.16%) |
Aug 15, 2022 | 6.650 | 6.780 | 6.450 | 6.490 | 178,755 | -0.25(-3.71%) |
Aug 12, 2022 | 6.670 | 6.890 | 6.580 | 6.740 | 224,441 | +0.18(+2.74%) |
Aug 11, 2022 | 6.450 | 6.780 | 6.180 | 6.560 | 167,686 | +0.13(+2.02%) |
Aug 10, 2022 | 6.430 | 6.530 | 6.330 | 6.430 | 161,868 | +0.11(+1.74%) |
Aug 09, 2022 | 6.430 | 6.430 | 6.250 | 6.320 | 174,425 | -0.16(-2.47%) |
Aug 08, 2022 | 6.460 | 6.725 | 6.440 | 6.480 | 178,861 | +0.02(+0.31%) |
Aug 05, 2022 | 6.260 | 6.570 | 6.260 | 6.460 | 87,287 | +0.06(+0.94%) |
Aug 04, 2022 | 6.390 | 6.585 | 6.120 | 6.400 | 90,996 | -0.04(-0.62%) |
Aug 03, 2022 | 5.740 | 6.710 | 5.740 | 6.440 | 559,980 | +0.65(+11.23%) |
Aug 02, 2022 | 5.800 | 5.970 | 5.640 | 5.790 | 109,748 | +0.02(+0.35%) |
Aug 01, 2022 | 5.630 | 5.860 | 5.630 | 5.770 | 75,098 | +0.16(+2.85%) |
Jul 29, 2022 | 5.740 | 5.900 | 5.421 | 5.610 | 162,919 | -0.16(-2.77%) |
Jul 28, 2022 | 5.680 | 5.976 | 5.560 | 5.770 | 65,909 | +0.11(+1.94%) |
Jul 27, 2022 | 5.540 | 5.890 | 5.440 | 5.660 | 225,497 | +0.16(+2.91%) |
Jul 26, 2022 | 5.410 | 5.540 | 5.375 | 5.500 | 102,387 | +0.06(+1.10%) |
Jul 25, 2022 | 5.360 | 5.490 | 5.350 | 5.440 | 192,458 | +0.13(+2.45%) |
Jul 22, 2022 | 5.500 | 5.500 | 5.180 | 5.310 | 195,893 | -0.09(-1.67%) |
Jul 21, 2022 | 5.350 | 5.450 | 5.290 | 5.400 | 212,196 | +0.03(+0.56%) |
Jul 20, 2022 | 5.010 | 5.450 | 4.950 | 5.370 | 235,536 | +0.30(+5.92%) |
Jul 19, 2022 | 5.020 | 5.270 | 4.870 | 5.070 | 186,236 | +0.07(+1.30%) |
Jul 18, 2022 | 5.330 | 5.330 | 4.980 | 5.005 | 170,876 | -0.38(-7.14%) |
Jul 15, 2022 | 5.130 | 5.550 | 4.914 | 5.390 | 903,544 | +0.26(+5.07%) |
Jul 14, 2022 | 4.920 | 5.340 | 4.795 | 5.130 | 1,267,653 | +0.25(+5.12%) |
Jul 13, 2022 | 5.170 | 5.390 | 4.650 | 4.880 | 11,930,928 | +0.63(+14.82%) |
Jul 12, 2022 | 4.060 | 4.340 | 4.060 | 4.250 | 42,846 | +0.19(+4.68%) |
Jul 11, 2022 | 4.070 | 4.340 | 4.016 | 4.060 | 38,906 | +0.00(+0.00%) |
Jul 08, 2022 | 3.990 | 4.100 | 3.968 | 4.060 | 37,227 | +0.11(+2.78%) |
Jul 07, 2022 | 4.110 | 4.130 | 3.950 | 3.950 | 18,211 | -0.08(-1.99%) |
Jul 06, 2022 | 3.740 | 4.150 | 3.740 | 4.030 | 30,127 | +0.29(+7.75%) |
Jul 05, 2022 | 3.570 | 3.770 | 3.490 | 3.740 | 66,435 | +0.09(+2.47%) |
Jul 01, 2022 | 3.650 | 3.760 | 3.600 | 3.650 | 98,572 | +0.00(+0.00%) |
Jun 30, 2022 | 3.650 | 3.700 | 3.510 | 3.650 | 631,266 | -0.10(-2.67%) |
Jun 29, 2022 | 3.780 | 3.839 | 3.610 | 3.750 | 93,841 | -0.06(-1.57%) |
Jun 28, 2022 | 3.700 | 3.810 | 3.510 | 3.810 | 120,683 | +0.15(+4.10%) |
Jun 27, 2022 | 3.650 | 3.850 | 3.590 | 3.660 | 93,089 | -0.02(-0.54%) |
Jun 24, 2022 | 3.790 | 3.830 | 3.555 | 3.680 | 188,007 | -0.12(-3.16%) |
Jun 23, 2022 | 3.750 | 3.961 | 3.710 | 3.800 | 44,396 | +0.09(+2.43%) |
Jun 22, 2022 | 3.750 | 3.830 | 3.660 | 3.710 | 48,169 | -0.06(-1.59%) |
Jun 21, 2022 | 3.820 | 3.875 | 3.690 | 3.770 | 73,848 | +0.06(+1.62%) |
Jun 17, 2022 | 3.690 | 3.910 | 3.520 | 3.710 | 118,843 | +0.06(+1.64%) |
Jun 16, 2022 | 3.853 | 3.935 | 3.530 | 3.650 | 171,473 | -0.19(-4.95%) |
Jun 15, 2022 | 3.955 | 3.985 | 3.730 | 3.840 | 54,237 | -0.11(-2.78%) |
Jun 14, 2022 | 4.410 | 4.410 | 3.930 | 3.950 | 95,080 | -0.20(-4.82%) |
Jun 13, 2022 | 4.210 | 4.305 | 3.980 | 4.150 | 114,009 | -0.22(-5.03%) |
Jun 10, 2022 | 4.430 | 4.870 | 4.300 | 4.370 | 32,301 | -0.13(-2.89%) |
Jun 09, 2022 | 4.500 | 4.550 | 4.274 | 4.500 | 30,025 | +0.00(+0.00%) |
Jun 08, 2022 | 4.480 | 4.593 | 4.400 | 4.500 | 60,520 | +0.02(+0.45%) |
Jun 07, 2022 | 4.340 | 4.530 | 4.300 | 4.480 | 27,999 | +0.17(+3.94%) |
Jun 06, 2022 | 4.340 | 4.350 | 4.240 | 4.310 | 102,608 | +0.06(+1.41%) |
Jun 03, 2022 | 4.290 | 4.340 | 4.200 | 4.250 | 14,988 | -0.07(-1.62%) |
Jun 02, 2022 | 4.280 | 4.380 | 4.240 | 4.320 | 32,523 | +0.06(+1.41%) |