Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.480 | 5.510 | 5.320 | 5.410 | 561,195 | -0.07(-1.28%) |
Aug 30, 2022 | 5.710 | 5.790 | 5.390 | 5.480 | 876,951 | -0.22(-3.86%) |
Aug 29, 2022 | 5.670 | 5.840 | 5.599 | 5.700 | 705,449 | -0.13(-2.23%) |
Aug 26, 2022 | 5.910 | 5.910 | 5.661 | 5.830 | 766,812 | -0.09(-1.52%) |
Aug 25, 2022 | 5.710 | 5.940 | 5.710 | 5.920 | 572,035 | +0.22(+3.86%) |
Aug 24, 2022 | 5.620 | 5.775 | 5.590 | 5.700 | 556,775 | +0.11(+1.97%) |
Aug 23, 2022 | 5.820 | 5.840 | 5.590 | 5.590 | 681,831 | -0.21(-3.62%) |
Aug 22, 2022 | 6.090 | 6.090 | 5.730 | 5.800 | 1,068,896 | -0.41(-6.60%) |
Aug 19, 2022 | 6.840 | 6.850 | 6.191 | 6.210 | 1,138,951 | -0.71(-10.26%) |
Aug 18, 2022 | 6.660 | 6.950 | 6.600 | 6.920 | 1,136,581 | +0.22(+3.28%) |
Aug 17, 2022 | 6.890 | 6.920 | 6.545 | 6.700 | 1,956,384 | -0.28(-4.01%) |
Aug 16, 2022 | 6.830 | 7.235 | 6.660 | 6.980 | 2,533,946 | +0.12(+1.75%) |
Aug 15, 2022 | 6.750 | 6.900 | 6.700 | 6.860 | 1,097,521 | +0.04(+0.59%) |
Aug 12, 2022 | 6.450 | 6.880 | 6.410 | 6.820 | 1,926,393 | +0.44(+6.90%) |
Aug 11, 2022 | 6.560 | 6.610 | 6.320 | 6.380 | 923,929 | -0.15(-2.30%) |
Aug 10, 2022 | 6.220 | 6.640 | 6.100 | 6.530 | 2,117,916 | +0.53(+8.83%) |
Aug 09, 2022 | 6.150 | 6.170 | 5.990 | 6.000 | 994,868 | -0.24(-3.85%) |
Aug 08, 2022 | 6.200 | 6.330 | 6.035 | 6.240 | 1,283,800 | +0.12(+1.96%) |
Aug 05, 2022 | 5.800 | 6.145 | 5.790 | 6.120 | 840,717 | +0.23(+3.90%) |
Aug 04, 2022 | 6.000 | 6.050 | 5.830 | 5.890 | 710,409 | -0.15(-2.48%) |
Aug 03, 2022 | 5.780 | 6.080 | 5.780 | 6.040 | 833,514 | +0.28(+4.86%) |
Aug 02, 2022 | 5.500 | 5.790 | 5.500 | 5.760 | 1,115,921 | +0.20(+3.60%) |
Aug 01, 2022 | 5.490 | 5.635 | 5.420 | 5.560 | 621,251 | +0.05(+0.91%) |
Jul 29, 2022 | 5.420 | 5.525 | 5.370 | 5.510 | 638,900 | +0.06(+1.10%) |
Jul 28, 2022 | 5.350 | 5.500 | 5.275 | 5.450 | 588,712 | +0.14(+2.64%) |
Jul 27, 2022 | 5.230 | 5.370 | 5.160 | 5.310 | 721,978 | +0.15(+2.91%) |
Jul 26, 2022 | 5.180 | 5.240 | 5.085 | 5.160 | 366,139 | -0.07(-1.34%) |
Jul 25, 2022 | 5.410 | 5.410 | 5.190 | 5.230 | 832,472 | -0.22(-4.04%) |
Jul 22, 2022 | 5.750 | 5.880 | 5.410 | 5.450 | 1,006,532 | -0.29(-5.05%) |
Jul 21, 2022 | 5.420 | 5.750 | 5.400 | 5.740 | 1,477,789 | +0.25(+4.55%) |
Jul 20, 2022 | 5.300 | 5.548 | 5.257 | 5.490 | 702,334 | +0.20(+3.78%) |
Jul 19, 2022 | 5.090 | 5.325 | 5.030 | 5.290 | 985,609 | +0.30(+6.01%) |
Jul 18, 2022 | 5.020 | 5.170 | 4.970 | 4.990 | 693,002 | +0.03(+0.60%) |
Jul 15, 2022 | 4.950 | 4.970 | 4.710 | 4.960 | 740,115 | +0.08(+1.64%) |
Jul 14, 2022 | 4.940 | 4.945 | 4.735 | 4.880 | 594,388 | -0.13(-2.59%) |
Jul 13, 2022 | 4.990 | 5.160 | 4.880 | 5.010 | 1,715,055 | +0.04(+0.80%) |
Jul 12, 2022 | 4.790 | 5.030 | 4.751 | 4.970 | 951,753 | +0.19(+3.97%) |
Jul 11, 2022 | 4.930 | 4.940 | 4.695 | 4.780 | 1,027,019 | -0.18(-3.63%) |
Jul 08, 2022 | 4.840 | 5.010 | 4.770 | 4.960 | 675,580 | +0.07(+1.43%) |
Jul 07, 2022 | 4.750 | 4.980 | 4.750 | 4.890 | 658,217 | +0.17(+3.60%) |
Jul 06, 2022 | 4.760 | 4.840 | 4.660 | 4.720 | 394,455 | -0.07(-1.46%) |
Jul 05, 2022 | 4.540 | 4.790 | 4.410 | 4.790 | 651,100 | +0.15(+3.23%) |
Jul 01, 2022 | 4.630 | 4.760 | 4.560 | 4.640 | 665,584 | +0.00(+0.00%) |
Jun 30, 2022 | 4.660 | 4.730 | 4.540 | 4.640 | 716,446 | -0.09(-1.90%) |
Jun 29, 2022 | 5.000 | 5.030 | 4.635 | 4.730 | 1,176,569 | -0.36(-7.07%) |
Jun 28, 2022 | 5.350 | 5.409 | 5.030 | 5.090 | 595,595 | -0.23(-4.32%) |
Jun 27, 2022 | 5.310 | 5.370 | 5.170 | 5.320 | 851,241 | +0.02(+0.38%) |
Jun 24, 2022 | 5.450 | 5.580 | 5.230 | 5.300 | 3,020,300 | -0.07(-1.30%) |
Jun 23, 2022 | 5.500 | 5.590 | 5.230 | 5.370 | 1,256,852 | -0.15(-2.72%) |
Jun 22, 2022 | 5.410 | 5.670 | 5.373 | 5.520 | 806,788 | -0.15(-2.65%) |
Jun 21, 2022 | 5.440 | 5.865 | 5.440 | 5.670 | 1,388,900 | +0.31(+5.78%) |
Jun 17, 2022 | 5.300 | 5.570 | 5.285 | 5.360 | 2,347,514 | +0.11(+2.10%) |
Jun 16, 2022 | 5.070 | 5.260 | 5.030 | 5.250 | 1,198,256 | -0.03(-0.57%) |
Jun 15, 2022 | 5.010 | 5.340 | 4.965 | 5.280 | 1,789,068 | +0.32(+6.45%) |
Jun 14, 2022 | 4.480 | 5.010 | 4.430 | 4.960 | 3,287,937 | +0.47(+10.47%) |
Jun 13, 2022 | 4.500 | 4.640 | 4.360 | 4.490 | 1,008,642 | -0.21(-4.47%) |
Jun 10, 2022 | 4.760 | 4.800 | 4.590 | 4.700 | 556,130 | -0.14(-2.89%) |
Jun 09, 2022 | 4.950 | 4.950 | 4.820 | 4.840 | 527,317 | -0.16(-3.20%) |
Jun 08, 2022 | 4.900 | 5.110 | 4.870 | 5.000 | 672,767 | +0.10(+2.04%) |
Jun 07, 2022 | 4.780 | 4.930 | 4.765 | 4.900 | 639,769 | +0.08(+1.66%) |
Jun 06, 2022 | 4.780 | 4.965 | 4.760 | 4.820 | 852,825 | +0.08(+1.69%) |
Jun 03, 2022 | 4.660 | 4.745 | 4.580 | 4.740 | 582,945 | -0.01(-0.21%) |
Jun 02, 2022 | 4.480 | 4.780 | 4.480 | 4.750 | 874,456 | +0.28(+6.26%) |