Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.220 | 6.230 | 5.580 | 5.670 | 476,358 | -0.52(-8.40%) |
Aug 30, 2022 | 6.380 | 6.460 | 6.100 | 6.190 | 248,797 | -0.16(-2.52%) |
Aug 29, 2022 | 6.290 | 6.520 | 6.290 | 6.350 | 168,124 | -0.06(-0.94%) |
Aug 26, 2022 | 6.930 | 6.950 | 6.280 | 6.410 | 235,925 | -0.48(-6.97%) |
Aug 25, 2022 | 6.730 | 6.960 | 6.630 | 6.890 | 224,853 | +0.23(+3.45%) |
Aug 24, 2022 | 6.690 | 6.913 | 6.620 | 6.660 | 239,339 | +0.01(+0.15%) |
Aug 23, 2022 | 6.480 | 6.740 | 6.455 | 6.650 | 164,148 | +0.15(+2.31%) |
Aug 22, 2022 | 6.160 | 6.800 | 6.130 | 6.500 | 762,949 | +0.10(+1.56%) |
Aug 19, 2022 | 6.680 | 6.720 | 6.350 | 6.400 | 263,443 | -0.40(-5.88%) |
Aug 18, 2022 | 6.730 | 7.110 | 6.010 | 6.800 | 710,581 | -0.07(-1.02%) |
Aug 17, 2022 | 7.880 | 8.130 | 6.475 | 6.870 | 970,103 | -1.30(-15.91%) |
Aug 16, 2022 | 7.440 | 8.190 | 7.390 | 8.170 | 811,072 | +0.71(+9.52%) |
Aug 15, 2022 | 7.480 | 7.710 | 7.350 | 7.460 | 907,595 | -0.07(-0.93%) |
Aug 12, 2022 | 7.530 | 7.735 | 7.345 | 7.530 | 482,789 | +0.04(+0.53%) |
Aug 11, 2022 | 7.540 | 7.660 | 7.430 | 7.490 | 270,218 | +0.01(+0.13%) |
Aug 10, 2022 | 7.500 | 7.590 | 7.310 | 7.480 | 390,021 | +0.19(+2.61%) |
Aug 09, 2022 | 7.550 | 7.550 | 7.240 | 7.290 | 290,994 | -0.32(-4.20%) |
Aug 08, 2022 | 7.770 | 7.980 | 7.560 | 7.610 | 242,896 | -0.07(-0.91%) |
Aug 05, 2022 | 6.970 | 7.840 | 6.900 | 7.680 | 529,372 | +0.58(+8.17%) |
Aug 04, 2022 | 7.040 | 7.270 | 6.970 | 7.100 | 352,745 | +0.09(+1.28%) |
Aug 03, 2022 | 6.860 | 7.210 | 6.805 | 7.010 | 319,131 | +0.22(+3.24%) |
Aug 02, 2022 | 6.600 | 6.840 | 6.510 | 6.790 | 223,706 | +0.13(+1.95%) |
Aug 01, 2022 | 6.730 | 6.760 | 6.470 | 6.660 | 206,052 | -0.09(-1.33%) |
Jul 29, 2022 | 6.740 | 6.850 | 6.550 | 6.750 | 159,808 | +0.01(+0.15%) |
Jul 28, 2022 | 6.530 | 6.820 | 6.485 | 6.740 | 154,546 | +0.14(+2.12%) |
Jul 27, 2022 | 6.450 | 6.655 | 6.410 | 6.600 | 234,080 | +0.29(+4.60%) |
Jul 26, 2022 | 6.550 | 6.600 | 6.310 | 6.310 | 172,099 | -0.35(-5.26%) |
Jul 25, 2022 | 6.640 | 6.800 | 6.450 | 6.660 | 165,394 | +0.01(+0.15%) |
Jul 22, 2022 | 6.850 | 7.010 | 6.470 | 6.650 | 289,860 | -0.22(-3.20%) |
Jul 21, 2022 | 6.930 | 7.090 | 6.680 | 6.870 | 238,634 | -0.13(-1.86%) |
Jul 20, 2022 | 6.820 | 7.200 | 6.780 | 7.000 | 390,900 | +0.14(+2.04%) |
Jul 19, 2022 | 6.820 | 7.200 | 6.800 | 6.860 | 225,080 | +0.17(+2.54%) |
Jul 18, 2022 | 6.550 | 6.850 | 6.463 | 6.690 | 365,006 | +0.34(+5.35%) |
Jul 15, 2022 | 6.250 | 6.480 | 6.000 | 6.350 | 377,525 | +0.20(+3.25%) |
Jul 14, 2022 | 5.950 | 6.170 | 5.900 | 6.150 | 237,798 | +0.06(+0.99%) |
Jul 13, 2022 | 5.990 | 6.288 | 5.968 | 6.090 | 263,575 | -0.07(-1.14%) |
Jul 12, 2022 | 5.930 | 6.260 | 5.930 | 6.160 | 197,138 | +0.16(+2.67%) |
Jul 11, 2022 | 5.770 | 6.080 | 5.710 | 6.000 | 439,362 | +0.13(+2.21%) |
Jul 08, 2022 | 5.840 | 6.330 | 5.750 | 5.870 | 399,617 | +0.07(+1.21%) |
Jul 07, 2022 | 5.790 | 5.970 | 5.750 | 5.800 | 819,309 | +0.03(+0.52%) |
Jul 06, 2022 | 6.320 | 6.450 | 5.730 | 5.770 | 562,565 | -0.76(-11.64%) |
Jul 05, 2022 | 6.690 | 7.080 | 6.330 | 6.530 | 665,554 | -0.23(-3.40%) |
Jul 01, 2022 | 6.500 | 6.760 | 6.445 | 6.760 | 81,302 | +0.28(+4.32%) |
Jun 30, 2022 | 6.750 | 6.870 | 6.260 | 6.480 | 425,851 | -0.36(-5.26%) |
Jun 29, 2022 | 7.060 | 7.330 | 6.750 | 6.840 | 201,532 | -0.29(-4.07%) |
Jun 28, 2022 | 7.470 | 7.740 | 6.980 | 7.130 | 213,246 | -0.27(-3.65%) |
Jun 27, 2022 | 7.470 | 7.660 | 7.270 | 7.400 | 127,929 | -0.13(-1.73%) |
Jun 24, 2022 | 7.130 | 7.660 | 7.130 | 7.530 | 305,514 | +0.50(+7.11%) |
Jun 23, 2022 | 6.940 | 7.090 | 6.720 | 7.030 | 212,530 | +0.11(+1.59%) |
Jun 22, 2022 | 6.760 | 7.000 | 6.650 | 6.920 | 159,479 | +0.06(+0.87%) |
Jun 21, 2022 | 7.350 | 7.420 | 6.810 | 6.860 | 225,083 | -0.27(-3.79%) |
Jun 17, 2022 | 6.560 | 7.170 | 6.560 | 7.130 | 196,542 | +0.62(+9.52%) |
Jun 16, 2022 | 7.100 | 7.110 | 6.500 | 6.510 | 218,289 | -0.85(-11.55%) |
Jun 15, 2022 | 6.960 | 7.430 | 6.880 | 7.360 | 274,542 | +0.52(+7.60%) |
Jun 14, 2022 | 7.030 | 7.050 | 6.770 | 6.840 | 155,989 | -0.11(-1.58%) |
Jun 13, 2022 | 7.430 | 7.590 | 6.920 | 6.950 | 303,435 | -0.77(-9.97%) |
Jun 10, 2022 | 8.190 | 8.550 | 7.710 | 7.720 | 198,556 | -0.67(-7.99%) |
Jun 09, 2022 | 8.530 | 8.540 | 8.240 | 8.390 | 122,438 | -0.25(-2.89%) |
Jun 08, 2022 | 8.570 | 8.865 | 8.460 | 8.640 | 85,692 | +0.01(+0.12%) |
Jun 07, 2022 | 8.350 | 8.750 | 8.350 | 8.630 | 175,932 | +0.15(+1.77%) |
Jun 06, 2022 | 9.100 | 9.260 | 8.270 | 8.480 | 349,254 | -0.51(-5.67%) |
Jun 03, 2022 | 8.710 | 9.030 | 8.680 | 8.990 | 176,161 | +0.13(+1.47%) |
Jun 02, 2022 | 9.350 | 9.630 | 8.730 | 8.860 | 281,580 | -0.46(-4.94%) |