Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.918 | 5.927 | 5.803 | 5.832 | 20,855,740 | -0.02(-0.33%) |
Aug 30, 2022 | 5.899 | 5.899 | 5.822 | 5.851 | 16,062,824 | -0.01(-0.16%) |
Aug 29, 2022 | 5.889 | 5.946 | 5.841 | 5.860 | 11,733,028 | -0.05(-0.81%) |
Aug 26, 2022 | 5.985 | 6.042 | 5.899 | 5.908 | 17,570,744 | -0.10(-1.59%) |
Aug 25, 2022 | 5.975 | 6.052 | 5.970 | 6.004 | 9,399,174 | +0.03(+0.48%) |
Aug 24, 2022 | 5.994 | 6.033 | 5.956 | 5.975 | 8,296,258 | -0.04(-0.64%) |
Aug 23, 2022 | 5.975 | 6.066 | 5.966 | 6.013 | 14,636,735 | +0.02(+0.32%) |
Aug 22, 2022 | 6.090 | 6.090 | 5.985 | 5.994 | 14,708,841 | -0.13(-2.19%) |
Aug 19, 2022 | 6.176 | 6.191 | 6.080 | 6.128 | 17,299,006 | -0.09(-1.39%) |
Aug 18, 2022 | 6.262 | 6.282 | 6.167 | 6.215 | 14,417,272 | -0.03(-0.46%) |
Aug 17, 2022 | 6.272 | 6.310 | 6.205 | 6.243 | 13,829,132 | -0.08(-1.21%) |
Aug 16, 2022 | 6.444 | 6.464 | 6.320 | 6.320 | 13,379,212 | -0.16(-2.51%) |
Aug 15, 2022 | 6.444 | 6.487 | 6.416 | 6.483 | 11,643,110 | -0.01(-0.15%) |
Aug 12, 2022 | 6.454 | 6.511 | 6.411 | 6.492 | 9,331,450 | +0.05(+0.74%) |
Aug 11, 2022 | 6.444 | 6.559 | 6.416 | 6.444 | 11,262,048 | -0.01(-0.15%) |
Aug 10, 2022 | 6.473 | 6.559 | 6.406 | 6.454 | 17,525,644 | +0.03(+0.45%) |
Aug 09, 2022 | 6.358 | 6.454 | 6.291 | 6.425 | 12,957,363 | +0.06(+0.90%) |
Aug 08, 2022 | 6.301 | 6.435 | 6.282 | 6.368 | 13,254,921 | +0.07(+1.06%) |
Aug 05, 2022 | 6.329 | 6.401 | 6.282 | 6.301 | 19,339,798 | -0.12(-1.94%) |
Aug 04, 2022 | 6.416 | 6.473 | 6.396 | 6.425 | 12,543,346 | +0.01(+0.18%) |
Aug 03, 2022 | 6.385 | 6.414 | 6.338 | 6.414 | 16,453,773 | +0.03(+0.45%) |
Aug 02, 2022 | 6.366 | 6.471 | 6.347 | 6.385 | 14,042,843 | +0.01(+0.15%) |
Aug 01, 2022 | 6.309 | 6.404 | 6.294 | 6.376 | 22,055,548 | +0.00(+0.00%) |
Jul 29, 2022 | 6.280 | 6.395 | 6.185 | 6.376 | 20,126,728 | +0.10(+1.52%) |
Jul 28, 2022 | 6.147 | 6.347 | 6.137 | 6.280 | 21,939,158 | +0.13(+2.17%) |
Jul 27, 2022 | 6.099 | 6.166 | 6.032 | 6.147 | 19,261,956 | +0.06(+0.94%) |
Jul 26, 2022 | 6.089 | 6.194 | 6.080 | 6.089 | 16,471,648 | +0.00(+0.00%) |
Jul 25, 2022 | 6.194 | 6.223 | 6.061 | 6.089 | 14,871,782 | -0.08(-1.24%) |
Jul 22, 2022 | 6.223 | 6.290 | 6.137 | 6.166 | 15,889,340 | -0.06(-0.92%) |
Jul 21, 2022 | 6.213 | 6.242 | 6.070 | 6.223 | 16,894,828 | +0.01(+0.15%) |
Jul 20, 2022 | 6.175 | 6.242 | 6.127 | 6.213 | 17,322,830 | +0.03(+0.46%) |
Jul 19, 2022 | 6.089 | 6.204 | 6.075 | 6.185 | 18,236,290 | +0.12(+2.05%) |
Jul 18, 2022 | 6.051 | 6.108 | 6.032 | 6.061 | 14,089,548 | +0.00(+0.00%) |
Jul 15, 2022 | 6.032 | 6.061 | 5.979 | 6.061 | 14,846,682 | +0.06(+0.95%) |
Jul 14, 2022 | 5.898 | 6.022 | 5.879 | 6.003 | 17,220,532 | +0.06(+0.96%) |
Jul 13, 2022 | 5.889 | 5.975 | 5.860 | 5.946 | 11,596,710 | +0.03(+0.48%) |
Jul 12, 2022 | 5.917 | 6.013 | 5.889 | 5.917 | 12,966,972 | +0.01(+0.16%) |
Jul 11, 2022 | 5.994 | 5.994 | 5.851 | 5.908 | 16,271,858 | -0.11(-1.90%) |
Jul 08, 2022 | 5.927 | 6.022 | 5.927 | 6.022 | 11,098,017 | +0.06(+0.96%) |
Jul 07, 2022 | 5.908 | 5.975 | 5.879 | 5.965 | 12,550,131 | +0.06(+0.97%) |
Jul 06, 2022 | 5.956 | 5.965 | 5.870 | 5.908 | 10,669,446 | -0.03(-0.48%) |
Jul 05, 2022 | 5.841 | 5.937 | 5.793 | 5.937 | 15,835,958 | +0.01(+0.16%) |
Jul 01, 2022 | 5.851 | 5.937 | 5.812 | 5.927 | 12,041,606 | +0.08(+1.31%) |
Jun 30, 2022 | 5.784 | 5.956 | 5.765 | 5.851 | 17,037,126 | +0.02(+0.33%) |
Jun 29, 2022 | 5.841 | 5.860 | 5.774 | 5.832 | 10,587,709 | -0.01(-0.16%) |
Jun 28, 2022 | 5.965 | 6.042 | 5.827 | 5.841 | 16,704,629 | -0.13(-2.24%) |
Jun 27, 2022 | 5.937 | 5.984 | 5.889 | 5.975 | 15,795,835 | +0.07(+1.13%) |
Jun 24, 2022 | 5.851 | 5.927 | 5.832 | 5.908 | 30,126,310 | +0.09(+1.48%) |
Jun 23, 2022 | 5.698 | 5.841 | 5.669 | 5.822 | 17,793,938 | +0.16(+2.87%) |
Jun 22, 2022 | 5.593 | 5.707 | 5.588 | 5.660 | 16,932,304 | +0.02(+0.34%) |
Jun 21, 2022 | 5.641 | 5.669 | 5.593 | 5.641 | 19,742,784 | +0.06(+1.03%) |
Jun 17, 2022 | 5.488 | 5.603 | 5.439 | 5.583 | 32,076,394 | +0.13(+2.45%) |
Jun 16, 2022 | 5.727 | 5.736 | 5.431 | 5.450 | 35,553,676 | -0.29(-4.99%) |
Jun 15, 2022 | 5.717 | 5.812 | 5.679 | 5.736 | 25,860,168 | +0.08(+1.35%) |
Jun 14, 2022 | 5.698 | 5.746 | 5.631 | 5.660 | 19,478,100 | +0.01(+0.17%) |
Jun 13, 2022 | 5.784 | 5.803 | 5.641 | 5.650 | 28,143,996 | -0.17(-2.95%) |
Jun 10, 2022 | 5.841 | 5.870 | 5.812 | 5.822 | 18,353,968 | -0.05(-0.81%) |
Jun 09, 2022 | 5.946 | 6.013 | 5.865 | 5.870 | 15,100,754 | -0.06(-0.97%) |
Jun 08, 2022 | 6.022 | 6.022 | 5.898 | 5.927 | 14,980,028 | -0.08(-1.27%) |
Jun 07, 2022 | 6.013 | 6.013 | 5.898 | 6.003 | 14,504,388 | +0.03(+0.48%) |
Jun 06, 2022 | 6.013 | 6.042 | 5.932 | 5.975 | 11,743,775 | -0.01(-0.16%) |
Jun 03, 2022 | 5.994 | 6.032 | 5.917 | 5.984 | 13,401,329 | -0.07(-1.10%) |
Jun 02, 2022 | 6.003 | 6.056 | 5.927 | 6.051 | 14,987,396 | +0.03(+0.48%) |