Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.000 | 6.599 | 6.030 | 6.386 | 4,001 | +0.24(+3.84%) |
Aug 30, 2022 | 5.900 | 6.689 | 5.700 | 6.150 | 18,565 | +0.16(+2.59%) |
Aug 29, 2022 | 5.901 | 6.000 | 5.753 | 5.995 | 3,667 | -0.17(-2.71%) |
Aug 26, 2022 | 6.098 | 6.443 | 5.650 | 6.162 | 4,705 | +0.22(+3.75%) |
Aug 25, 2022 | 6.152 | 6.152 | 5.810 | 5.939 | 2,060 | -0.15(-2.48%) |
Aug 24, 2022 | 5.700 | 6.147 | 5.700 | 6.090 | 955 | +0.14(+2.35%) |
Aug 23, 2022 | 5.741 | 6.000 | 5.510 | 5.950 | 3,830 | +0.15(+2.59%) |
Aug 22, 2022 | 6.515 | 6.515 | 5.700 | 5.800 | 2,005 | -0.12(-2.09%) |
Aug 19, 2022 | 6.200 | 6.200 | 5.801 | 5.924 | 1,615 | -0.38(-5.95%) |
Aug 18, 2022 | 6.300 | 6.300 | 5.900 | 6.299 | 2,506 | +0.21(+3.52%) |
Aug 17, 2022 | 6.491 | 6.491 | 5.900 | 6.085 | 4,944 | -0.21(-3.41%) |
Aug 16, 2022 | 6.616 | 6.699 | 6.020 | 6.300 | 6,859 | +0.00(+0.00%) |
Aug 15, 2022 | 6.200 | 6.798 | 6.200 | 6.300 | 5,125 | +0.29(+4.81%) |
Aug 12, 2022 | 6.400 | 6.400 | 6.000 | 6.011 | 3,543 | -0.17(-2.77%) |
Aug 11, 2022 | 6.400 | 6.400 | 5.869 | 6.182 | 10,618 | -0.67(-9.75%) |
Aug 10, 2022 | 6.500 | 7.465 | 5.900 | 6.850 | 24,365 | +0.67(+10.86%) |
Aug 09, 2022 | 5.890 | 6.590 | 5.602 | 6.179 | 8,430 | +0.50(+8.82%) |
Aug 08, 2022 | 6.190 | 6.200 | 5.660 | 5.678 | 12,419 | -0.31(-5.11%) |
Aug 05, 2022 | 6.200 | 6.200 | 5.600 | 5.984 | 4,288 | -0.08(-1.40%) |
Aug 04, 2022 | 6.199 | 6.199 | 5.700 | 6.069 | 3,658 | +0.17(+2.86%) |
Aug 03, 2022 | 6.100 | 6.353 | 5.900 | 5.900 | 6,542 | -0.30(-4.79%) |
Aug 02, 2022 | 5.800 | 6.776 | 5.800 | 6.197 | 4,469 | +0.20(+3.28%) |
Aug 01, 2022 | 5.970 | 6.273 | 5.800 | 6.000 | 1,775 | -0.20(-3.23%) |
Jul 29, 2022 | 5.900 | 6.398 | 5.601 | 6.200 | 1,595 | -0.06(-1.01%) |
Jul 28, 2022 | 6.200 | 6.425 | 6.150 | 6.263 | 879 | -0.04(-0.59%) |
Jul 27, 2022 | 6.399 | 6.499 | 6.000 | 6.300 | 1,005 | +0.00(+0.00%) |
Jul 26, 2022 | 6.690 | 6.756 | 6.100 | 6.300 | 3,442 | +0.40(+6.76%) |
Jul 25, 2022 | 6.100 | 6.100 | 5.900 | 5.901 | 2,721 | -0.16(-2.61%) |
Jul 22, 2022 | 6.300 | 6.802 | 5.301 | 6.059 | 6,310 | -0.39(-6.08%) |
Jul 21, 2022 | 6.400 | 6.451 | 6.301 | 6.451 | 1,737 | +0.25(+4.05%) |
Jul 20, 2022 | 6.244 | 6.634 | 6.000 | 6.200 | 1,942 | -0.37(-5.66%) |
Jul 19, 2022 | 6.300 | 6.699 | 6.201 | 6.572 | 1,482 | +0.10(+1.48%) |
Jul 18, 2022 | 5.750 | 7.357 | 5.750 | 6.476 | 6,660 | +0.73(+12.67%) |
Jul 15, 2022 | 6.498 | 6.498 | 5.700 | 5.748 | 3,423 | -0.40(-6.52%) |
Jul 14, 2022 | 6.242 | 6.498 | 5.601 | 6.149 | 2,062 | +0.20(+3.43%) |
Jul 13, 2022 | 6.299 | 6.500 | 5.608 | 5.945 | 1,142 | -0.35(-5.62%) |
Jul 12, 2022 | 6.558 | 6.558 | 5.799 | 6.299 | 1,889 | -0.40(-5.94%) |
Jul 11, 2022 | 7.300 | 7.495 | 6.150 | 6.697 | 2,757 | +0.13(+2.03%) |
Jul 08, 2022 | 6.599 | 6.800 | 6.410 | 6.564 | 1,191 | +0.16(+2.56%) |
Jul 07, 2022 | 6.402 | 6.800 | 6.106 | 6.400 | 2,197 | +0.15(+2.45%) |
Jul 06, 2022 | 6.800 | 6.955 | 6.100 | 6.247 | 2,600 | -0.25(-3.89%) |
Jul 05, 2022 | 6.750 | 6.750 | 6.500 | 6.500 | 975 | -0.11(-1.68%) |
Jul 01, 2022 | 6.764 | 7.039 | 6.500 | 6.611 | 1,044 | +0.03(+0.39%) |
Jun 30, 2022 | 7.327 | 7.499 | 6.356 | 6.585 | 3,660 | -0.82(-11.04%) |
Jun 29, 2022 | 8.450 | 8.450 | 7.126 | 7.402 | 8,137 | -0.70(-8.59%) |
Jun 28, 2022 | 6.429 | 8.998 | 6.429 | 8.098 | 60,219 | +1.61(+24.82%) |
Jun 27, 2022 | 6.500 | 6.800 | 6.000 | 6.488 | 2,203 | -0.15(-2.26%) |
Jun 24, 2022 | 7.000 | 7.000 | 6.200 | 6.638 | 2,550 | +0.19(+2.91%) |
Jun 23, 2022 | 5.700 | 6.850 | 5.700 | 6.450 | 31,379 | +0.78(+13.76%) |
Jun 22, 2022 | 5.919 | 6.500 | 5.318 | 5.670 | 5,534 | +0.03(+0.59%) |
Jun 21, 2022 | 5.570 | 5.694 | 4.600 | 5.637 | 13,719 | +1.09(+23.89%) |
Jun 17, 2022 | 6.346 | 6.526 | 4.550 | 4.550 | 10,758 | -1.67(-26.88%) |
Jun 16, 2022 | 5.663 | 6.521 | 5.531 | 6.223 | 9,927 | +0.44(+7.68%) |
Jun 15, 2022 | 5.779 | 5.779 | 5.520 | 5.779 | 2,885 | +0.08(+1.35%) |
Jun 14, 2022 | 5.999 | 6.100 | 5.514 | 5.702 | 2,143 | -0.30(-4.95%) |
Jun 13, 2022 | 6.999 | 6.999 | 5.515 | 5.999 | 6,085 | -0.32(-5.00%) |
Jun 10, 2022 | 6.500 | 6.690 | 6.200 | 6.315 | 987 | -0.40(-5.91%) |
Jun 09, 2022 | 7.200 | 7.200 | 6.006 | 6.712 | 2,194 | -0.09(-1.34%) |
Jun 08, 2022 | 7.133 | 7.150 | 6.600 | 6.803 | 534 | +0.20(+3.08%) |
Jun 07, 2022 | 6.360 | 6.700 | 6.358 | 6.600 | 4,488 | +0.24(+3.72%) |
Jun 06, 2022 | 7.694 | 7.694 | 6.006 | 6.363 | 5,881 | -0.54(-7.78%) |
Jun 03, 2022 | 7.400 | 8.300 | 6.800 | 6.900 | 5,683 | -0.11(-1.61%) |
Jun 02, 2022 | 7.150 | 7.400 | 7.000 | 7.013 | 6,174 | +0.56(+8.68%) |