Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.251 | 4.488 | 4.001 | 4.112 | 23,184 | -0.14(-3.25%) |
Aug 30, 2022 | 4.500 | 4.535 | 4.000 | 4.250 | 34,361 | -0.28(-6.26%) |
Aug 29, 2022 | 4.688 | 4.999 | 4.400 | 4.534 | 22,372 | -0.17(-3.53%) |
Aug 26, 2022 | 5.000 | 5.100 | 4.300 | 4.700 | 42,572 | +0.03(+0.56%) |
Aug 25, 2022 | 4.500 | 4.900 | 4.250 | 4.674 | 325,099 | +0.06(+1.34%) |
Aug 24, 2022 | 5.000 | 5.251 | 4.611 | 4.612 | 67,011 | -0.34(-6.83%) |
Aug 23, 2022 | 5.246 | 5.596 | 4.600 | 4.950 | 31,054 | -0.30(-5.64%) |
Aug 22, 2022 | 5.998 | 5.998 | 5.127 | 5.246 | 16,531 | -0.55(-9.55%) |
Aug 19, 2022 | 5.900 | 6.370 | 5.800 | 5.800 | 4,094 | -0.13(-2.14%) |
Aug 18, 2022 | 6.400 | 6.400 | 5.800 | 5.927 | 14,027 | -0.13(-2.19%) |
Aug 17, 2022 | 6.000 | 6.299 | 6.000 | 6.060 | 6,390 | -0.10(-1.69%) |
Aug 16, 2022 | 6.427 | 6.500 | 6.020 | 6.164 | 37,954 | -0.26(-4.09%) |
Aug 15, 2022 | 6.900 | 6.900 | 6.300 | 6.427 | 9,552 | -0.53(-7.62%) |
Aug 12, 2022 | 6.650 | 7.000 | 6.210 | 6.957 | 44,486 | +0.06(+0.83%) |
Aug 11, 2022 | 7.100 | 7.070 | 6.600 | 6.900 | 11,292 | +0.20(+2.97%) |
Aug 10, 2022 | 6.600 | 6.790 | 6.500 | 6.701 | 5,878 | +0.17(+2.68%) |
Aug 09, 2022 | 6.999 | 6.999 | 6.200 | 6.526 | 17,965 | -0.26(-3.87%) |
Aug 08, 2022 | 6.300 | 7.070 | 6.100 | 6.789 | 66,121 | +0.66(+10.70%) |
Aug 05, 2022 | 5.600 | 6.133 | 5.500 | 6.133 | 69,153 | +0.53(+9.52%) |
Aug 04, 2022 | 5.000 | 5.770 | 5.000 | 5.600 | 21,294 | +0.50(+9.80%) |
Aug 03, 2022 | 5.000 | 5.150 | 5.000 | 5.100 | 14,920 | +0.09(+1.86%) |
Aug 02, 2022 | 5.100 | 5.152 | 5.000 | 5.007 | 13,310 | -0.09(-1.82%) |
Aug 01, 2022 | 5.100 | 5.146 | 5.000 | 5.100 | 12,572 | +0.00(+0.00%) |
Jul 29, 2022 | 5.300 | 5.640 | 5.100 | 5.100 | 10,506 | -0.20(-3.77%) |
Jul 28, 2022 | 5.300 | 5.660 | 5.022 | 5.300 | 32,356 | +0.00(+0.00%) |
Jul 27, 2022 | 5.500 | 5.650 | 5.250 | 5.300 | 10,072 | -0.30(-5.34%) |
Jul 26, 2022 | 5.600 | 5.785 | 5.500 | 5.599 | 8,365 | -0.02(-0.34%) |
Jul 25, 2022 | 5.700 | 5.900 | 5.530 | 5.618 | 12,096 | -0.09(-1.61%) |
Jul 22, 2022 | 5.800 | 6.079 | 5.710 | 5.710 | 8,884 | -0.09(-1.55%) |
Jul 21, 2022 | 5.900 | 6.004 | 5.800 | 5.800 | 9,478 | -0.08(-1.41%) |
Jul 20, 2022 | 5.900 | 6.100 | 5.810 | 5.883 | 23,344 | -0.07(-1.16%) |
Jul 19, 2022 | 5.900 | 6.200 | 5.880 | 5.952 | 11,851 | +0.05(+0.88%) |
Jul 18, 2022 | 6.200 | 6.251 | 5.880 | 5.900 | 17,225 | -0.00(-0.02%) |
Jul 15, 2022 | 5.860 | 6.100 | 5.860 | 5.901 | 7,101 | +0.02(+0.36%) |
Jul 14, 2022 | 5.900 | 6.215 | 5.880 | 5.880 | 6,599 | +0.00(+0.00%) |
Jul 13, 2022 | 5.910 | 6.100 | 5.880 | 5.880 | 18,412 | -0.04(-0.71%) |
Jul 12, 2022 | 5.910 | 6.371 | 5.910 | 5.922 | 4,244 | -0.08(-1.30%) |
Jul 11, 2022 | 6.300 | 6.548 | 5.910 | 6.000 | 6,461 | -0.34(-5.36%) |
Jul 08, 2022 | 6.400 | 6.550 | 6.340 | 6.340 | 7,997 | -0.06(-0.94%) |
Jul 07, 2022 | 6.200 | 6.700 | 6.200 | 6.400 | 10,272 | -0.20(-3.03%) |
Jul 06, 2022 | 6.800 | 7.168 | 6.371 | 6.600 | 6,459 | -0.10(-1.46%) |
Jul 05, 2022 | 7.100 | 7.171 | 6.600 | 6.698 | 6,585 | -0.00(-0.07%) |
Jul 01, 2022 | 6.634 | 6.729 | 6.225 | 6.703 | 14,331 | -0.02(-0.24%) |
Jun 30, 2022 | 6.600 | 6.851 | 6.600 | 6.719 | 7,264 | +0.02(+0.30%) |
Jun 29, 2022 | 6.700 | 6.998 | 6.638 | 6.699 | 8,060 | -0.01(-0.19%) |
Jun 28, 2022 | 6.700 | 7.000 | 6.660 | 6.712 | 5,764 | +0.08(+1.16%) |
Jun 27, 2022 | 6.900 | 7.189 | 6.635 | 6.635 | 12,034 | -0.37(-5.21%) |
Jun 24, 2022 | 6.500 | 7.230 | 6.350 | 7.000 | 26,952 | +0.76(+12.14%) |
Jun 23, 2022 | 6.177 | 6.579 | 6.000 | 6.242 | 22,715 | +0.07(+1.07%) |
Jun 22, 2022 | 6.130 | 6.474 | 6.102 | 6.176 | 11,130 | -0.02(-0.39%) |
Jun 21, 2022 | 6.000 | 6.580 | 5.989 | 6.200 | 17,175 | +0.23(+3.87%) |
Jun 17, 2022 | 6.000 | 6.266 | 5.900 | 5.969 | 14,851 | +0.06(+0.95%) |
Jun 16, 2022 | 6.442 | 6.588 | 5.800 | 5.913 | 25,972 | -0.70(-10.56%) |
Jun 15, 2022 | 6.380 | 6.800 | 6.200 | 6.611 | 14,204 | +0.34(+5.37%) |
Jun 14, 2022 | 6.402 | 6.501 | 6.270 | 6.274 | 11,973 | +0.15(+2.42%) |
Jun 13, 2022 | 6.590 | 6.649 | 6.100 | 6.126 | 19,114 | -0.67(-9.93%) |
Jun 10, 2022 | 7.000 | 7.000 | 6.470 | 6.801 | 9,280 | +0.00(+0.01%) |
Jun 09, 2022 | 7.000 | 7.149 | 6.720 | 6.800 | 19,382 | -0.31(-4.37%) |
Jun 08, 2022 | 6.900 | 7.179 | 6.699 | 7.111 | 57,599 | +0.38(+5.66%) |
Jun 07, 2022 | 6.829 | 7.000 | 6.310 | 6.730 | 27,672 | +0.07(+1.08%) |
Jun 06, 2022 | 7.100 | 7.150 | 6.220 | 6.658 | 36,381 | -0.18(-2.70%) |
Jun 03, 2022 | 6.670 | 7.300 | 6.201 | 6.843 | 23,545 | +0.05(+0.80%) |
Jun 02, 2022 | 6.649 | 6.879 | 6.500 | 6.789 | 30,872 | +0.09(+1.34%) |