Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.248 | 5.336 | 5.124 | 5.249 | 8,192 | -0.07(-1.34%) |
Aug 30, 2022 | 5.250 | 5.460 | 5.153 | 5.321 | 20,818 | +0.04(+0.68%) |
Aug 29, 2022 | 5.320 | 5.495 | 5.180 | 5.285 | 21,794 | -0.21(-3.83%) |
Aug 26, 2022 | 5.740 | 5.810 | 5.354 | 5.496 | 24,028 | -0.31(-5.26%) |
Aug 25, 2022 | 5.670 | 5.845 | 5.600 | 5.801 | 15,159 | +0.06(+1.06%) |
Aug 24, 2022 | 5.740 | 5.872 | 5.489 | 5.740 | 39,707 | +0.15(+2.67%) |
Aug 23, 2022 | 5.390 | 5.690 | 5.145 | 5.591 | 82,370 | +0.27(+5.09%) |
Aug 22, 2022 | 5.320 | 5.320 | 5.140 | 5.320 | 7,997 | +0.07(+1.35%) |
Aug 19, 2022 | 5.530 | 5.530 | 5.145 | 5.249 | 17,107 | -0.11(-2.00%) |
Aug 18, 2022 | 5.243 | 5.495 | 5.197 | 5.356 | 28,081 | +0.00(+0.03%) |
Aug 17, 2022 | 5.110 | 5.359 | 5.110 | 5.355 | 30,075 | +0.04(+0.70%) |
Aug 16, 2022 | 5.389 | 5.439 | 5.180 | 5.318 | 35,099 | -0.07(-1.32%) |
Aug 15, 2022 | 5.250 | 5.439 | 5.114 | 5.389 | 33,211 | +0.23(+4.41%) |
Aug 12, 2022 | 5.145 | 5.293 | 5.110 | 5.162 | 33,218 | +0.08(+1.63%) |
Aug 11, 2022 | 5.530 | 5.726 | 5.040 | 5.079 | 78,612 | -0.58(-10.18%) |
Aug 10, 2022 | 6.200 | 6.384 | 5.530 | 5.655 | 172,152 | -0.65(-10.24%) |
Aug 09, 2022 | 5.810 | 7.089 | 5.146 | 6.300 | 444,824 | +0.60(+10.58%) |
Aug 08, 2022 | 5.880 | 5.881 | 5.635 | 5.697 | 22,325 | +0.01(+0.23%) |
Aug 05, 2022 | 6.058 | 6.058 | 5.362 | 5.684 | 70,667 | -0.41(-6.67%) |
Aug 04, 2022 | 5.705 | 6.195 | 5.656 | 6.090 | 253,425 | +0.63(+11.64%) |
Aug 03, 2022 | 5.390 | 5.770 | 5.320 | 5.455 | 47,202 | +0.35(+6.83%) |
Aug 02, 2022 | 5.180 | 5.253 | 4.970 | 5.106 | 32,239 | -0.09(-1.66%) |
Aug 01, 2022 | 5.238 | 5.328 | 5.064 | 5.193 | 15,824 | +0.03(+0.60%) |
Jul 29, 2022 | 5.158 | 5.256 | 5.040 | 5.162 | 19,825 | -0.08(-1.55%) |
Jul 28, 2022 | 4.970 | 5.402 | 4.760 | 5.243 | 36,115 | +0.22(+4.32%) |
Jul 27, 2022 | 5.635 | 5.796 | 4.633 | 5.026 | 224,639 | -0.68(-11.87%) |
Jul 26, 2022 | 5.460 | 5.840 | 5.460 | 5.703 | 57,297 | +0.07(+1.32%) |
Jul 25, 2022 | 6.053 | 6.160 | 5.530 | 5.629 | 74,194 | -0.48(-7.79%) |
Jul 22, 2022 | 6.020 | 6.580 | 5.848 | 6.104 | 76,984 | +0.06(+0.98%) |
Jul 21, 2022 | 6.510 | 6.510 | 6.027 | 6.045 | 51,171 | -0.36(-5.62%) |
Jul 20, 2022 | 6.510 | 6.649 | 6.230 | 6.404 | 32,376 | +0.03(+0.54%) |
Jul 19, 2022 | 6.370 | 6.720 | 6.300 | 6.370 | 55,968 | +0.08(+1.22%) |
Jul 18, 2022 | 6.370 | 6.762 | 6.160 | 6.293 | 71,453 | +0.14(+2.32%) |
Jul 15, 2022 | 5.950 | 6.410 | 5.950 | 6.150 | 24,616 | +0.14(+2.35%) |
Jul 14, 2022 | 6.720 | 6.743 | 5.833 | 6.009 | 41,225 | -0.55(-8.44%) |
Jul 13, 2022 | 6.504 | 6.881 | 6.090 | 6.562 | 45,957 | +0.25(+3.94%) |
Jul 12, 2022 | 6.586 | 6.790 | 6.300 | 6.314 | 29,027 | -0.48(-7.00%) |
Jul 11, 2022 | 7.000 | 7.210 | 6.580 | 6.789 | 60,325 | -0.21(-3.01%) |
Jul 08, 2022 | 7.770 | 7.840 | 6.930 | 7.000 | 46,529 | -0.14(-1.96%) |
Jul 07, 2022 | 7.140 | 7.490 | 6.930 | 7.140 | 63,313 | +0.00(+0.00%) |
Jul 06, 2022 | 8.050 | 8.050 | 7.000 | 7.140 | 27,062 | -0.42(-5.56%) |
Jul 05, 2022 | 8.400 | 8.400 | 7.350 | 7.560 | 52,913 | -0.84(-10.00%) |
Jul 01, 2022 | 8.820 | 9.800 | 8.120 | 8.400 | 43,544 | -0.70(-7.69%) |
Jun 30, 2022 | 9.800 | 9.800 | 8.925 | 9.100 | 20,521 | -0.77(-7.80%) |
Jun 29, 2022 | 10.92 | 11.69 | 9.660 | 9.870 | 55,264 | -1.12(-10.19%) |
Jun 28, 2022 | 11.27 | 11.69 | 10.99 | 10.99 | 19,855 | -0.56(-4.85%) |
Jun 27, 2022 | 11.20 | 12.39 | 11.13 | 11.55 | 45,301 | +0.00(+0.00%) |
Jun 24, 2022 | 10.57 | 11.61 | 10.29 | 11.55 | 60,612 | +0.77(+7.14%) |
Jun 23, 2022 | 11.48 | 11.48 | 10.50 | 10.78 | 36,635 | -0.91(-7.78%) |
Jun 22, 2022 | 12.46 | 12.46 | 11.27 | 11.69 | 28,101 | +0.07(+0.60%) |
Jun 21, 2022 | 13.37 | 13.37 | 11.59 | 11.62 | 69,290 | -1.54(-11.70%) |
Jun 17, 2022 | 12.88 | 14.35 | 12.88 | 13.16 | 69,876 | +0.28(+2.17%) |
Jun 16, 2022 | 13.79 | 14.28 | 12.67 | 12.88 | 124,968 | -0.91(-6.60%) |
Jun 15, 2022 | 13.86 | 15.05 | 13.16 | 13.79 | 237,683 | -0.49(-3.43%) |
Jun 14, 2022 | 17.57 | 18.20 | 13.72 | 14.28 | 332,323 | -2.87(-16.73%) |
Jun 13, 2022 | 17.15 | 17.78 | 16.14 | 17.15 | 690,861 | -0.49(-2.78%) |
Jun 10, 2022 | 16.73 | 19.10 | 15.54 | 17.64 | 653,478 | +1.61(+10.04%) |
Jun 09, 2022 | 17.22 | 17.92 | 15.47 | 16.03 | 784,633 | -2.87(-15.19%) |
Jun 08, 2022 | 20.86 | 21.84 | 16.17 | 18.90 | 6,642,672 | +2.94(+18.42%) |
Jun 07, 2022 | 10.50 | 17.43 | 10.08 | 15.96 | 3,281,288 | +5.04(+46.15%) |
Jun 06, 2022 | 10.22 | 11.41 | 9.450 | 10.92 | 1,113,422 | -0.63(-5.45%) |
Jun 03, 2022 | 9.450 | 12.81 | 9.030 | 11.55 | 14,662,291 | +3.78(+48.65%) |
Jun 02, 2022 | 7.630 | 8.610 | 7.070 | 7.770 | 327,870 | -0.77(-9.02%) |