Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.980 | 5.135 | 4.806 | 4.882 | 7,087 | -0.04(-0.90%) |
Aug 30, 2022 | 5.340 | 5.340 | 4.831 | 4.926 | 7,964 | -0.29(-5.63%) |
Aug 29, 2022 | 5.280 | 5.280 | 5.198 | 5.220 | 7,637 | -0.18(-3.33%) |
Aug 26, 2022 | 5.220 | 5.418 | 5.220 | 5.400 | 5,970 | +0.07(+1.28%) |
Aug 25, 2022 | 5.340 | 5.351 | 5.224 | 5.332 | 9,971 | -0.02(-0.37%) |
Aug 24, 2022 | 5.400 | 5.400 | 5.191 | 5.351 | 5,289 | +0.05(+0.91%) |
Aug 23, 2022 | 5.219 | 5.580 | 5.142 | 5.303 | 11,112 | +0.16(+3.14%) |
Aug 22, 2022 | 5.640 | 5.640 | 5.100 | 5.142 | 17,272 | -0.19(-3.65%) |
Aug 19, 2022 | 5.580 | 5.616 | 5.286 | 5.337 | 10,819 | -0.18(-3.32%) |
Aug 18, 2022 | 5.940 | 5.940 | 5.460 | 5.520 | 15,216 | -0.18(-3.16%) |
Aug 17, 2022 | 5.608 | 5.759 | 5.581 | 5.700 | 28,476 | -0.04(-0.71%) |
Aug 16, 2022 | 5.700 | 5.760 | 5.644 | 5.741 | 14,643 | +0.04(+0.72%) |
Aug 15, 2022 | 5.700 | 5.760 | 5.588 | 5.700 | 10,077 | -0.03(-0.52%) |
Aug 12, 2022 | 5.370 | 5.730 | 5.277 | 5.730 | 26,949 | +0.33(+6.11%) |
Aug 11, 2022 | 5.280 | 5.552 | 5.227 | 5.400 | 20,174 | +0.07(+1.35%) |
Aug 10, 2022 | 5.100 | 5.334 | 5.100 | 5.328 | 10,712 | +0.15(+2.99%) |
Aug 09, 2022 | 5.280 | 5.280 | 5.161 | 5.173 | 9,757 | -0.05(-0.90%) |
Aug 08, 2022 | 5.100 | 5.282 | 5.040 | 5.220 | 23,716 | +0.03(+0.57%) |
Aug 05, 2022 | 5.160 | 5.220 | 5.071 | 5.191 | 15,115 | +0.06(+1.17%) |
Aug 04, 2022 | 5.100 | 5.219 | 5.040 | 5.131 | 12,619 | +0.09(+1.81%) |
Aug 03, 2022 | 4.920 | 5.100 | 4.871 | 5.039 | 21,240 | +0.17(+3.55%) |
Aug 02, 2022 | 4.980 | 4.980 | 4.819 | 4.867 | 9,432 | +0.06(+1.15%) |
Aug 01, 2022 | 4.980 | 5.038 | 4.800 | 4.811 | 15,726 | -0.16(-3.16%) |
Jul 29, 2022 | 5.280 | 5.280 | 4.806 | 4.969 | 21,014 | -0.13(-2.57%) |
Jul 28, 2022 | 5.040 | 5.132 | 4.980 | 5.099 | 12,060 | +0.07(+1.47%) |
Jul 27, 2022 | 4.980 | 5.142 | 4.980 | 5.026 | 7,558 | -0.01(-0.29%) |
Jul 26, 2022 | 5.160 | 5.280 | 4.982 | 5.040 | 13,834 | -0.08(-1.52%) |
Jul 25, 2022 | 5.340 | 5.340 | 5.077 | 5.118 | 7,781 | -0.05(-0.88%) |
Jul 22, 2022 | 5.340 | 5.340 | 5.130 | 5.164 | 7,084 | -0.11(-2.13%) |
Jul 21, 2022 | 5.220 | 5.310 | 5.080 | 5.276 | 12,280 | +0.05(+0.94%) |
Jul 20, 2022 | 5.220 | 5.340 | 5.190 | 5.227 | 12,227 | -0.00(-0.07%) |
Jul 19, 2022 | 5.108 | 5.273 | 5.108 | 5.230 | 6,624 | +0.13(+2.55%) |
Jul 18, 2022 | 5.220 | 5.400 | 5.057 | 5.100 | 16,269 | -0.18(-3.41%) |
Jul 15, 2022 | 5.160 | 5.400 | 5.100 | 5.280 | 12,618 | -0.03(-0.65%) |
Jul 14, 2022 | 5.280 | 5.459 | 5.166 | 5.315 | 4,695 | -0.04(-0.71%) |
Jul 13, 2022 | 5.220 | 5.454 | 5.119 | 5.353 | 15,517 | +0.13(+2.55%) |
Jul 12, 2022 | 5.400 | 5.400 | 5.100 | 5.219 | 10,036 | -0.13(-2.51%) |
Jul 11, 2022 | 5.400 | 5.508 | 5.220 | 5.354 | 6,595 | -0.03(-0.57%) |
Jul 08, 2022 | 5.340 | 5.400 | 5.340 | 5.384 | 15,253 | +0.04(+0.83%) |
Jul 07, 2022 | 5.280 | 5.459 | 5.160 | 5.340 | 9,160 | +0.17(+3.25%) |
Jul 06, 2022 | 5.460 | 5.441 | 4.989 | 5.172 | 6,586 | +0.04(+0.87%) |
Jul 05, 2022 | 4.945 | 5.220 | 4.945 | 5.128 | 9,102 | +0.14(+2.80%) |
Jul 01, 2022 | 5.160 | 5.208 | 4.956 | 4.988 | 7,308 | -0.16(-3.10%) |
Jun 30, 2022 | 5.100 | 5.268 | 4.927 | 5.147 | 14,508 | -0.05(-1.02%) |
Jun 29, 2022 | 5.277 | 5.277 | 5.101 | 5.200 | 10,406 | -0.02(-0.38%) |
Jun 28, 2022 | 5.340 | 5.459 | 5.220 | 5.220 | 10,968 | -0.30(-5.43%) |
Jun 27, 2022 | 5.460 | 5.520 | 5.352 | 5.520 | 12,877 | +0.06(+1.10%) |
Jun 24, 2022 | 5.568 | 5.568 | 5.417 | 5.460 | 15,763 | -0.12(-2.15%) |
Jun 23, 2022 | 5.467 | 5.580 | 5.340 | 5.580 | 15,137 | +0.17(+3.16%) |
Jun 22, 2022 | 5.426 | 5.475 | 5.401 | 5.409 | 13,817 | -0.18(-3.18%) |
Jun 21, 2022 | 5.760 | 5.760 | 5.267 | 5.587 | 28,367 | +0.01(+0.12%) |
Jun 17, 2022 | 5.354 | 5.760 | 5.260 | 5.580 | 13,837 | +0.18(+3.33%) |
Jun 16, 2022 | 5.700 | 5.700 | 5.288 | 5.400 | 18,313 | -0.30(-5.26%) |
Jun 15, 2022 | 5.700 | 6.000 | 5.580 | 5.700 | 18,797 | +0.00(+0.00%) |
Jun 14, 2022 | 5.614 | 5.820 | 5.522 | 5.700 | 11,553 | -0.17(-2.89%) |
Jun 13, 2022 | 5.700 | 5.880 | 5.583 | 5.870 | 7,453 | -0.12(-2.08%) |
Jun 10, 2022 | 6.000 | 6.240 | 5.460 | 5.995 | 20,585 | -0.19(-3.00%) |
Jun 09, 2022 | 5.880 | 6.300 | 5.605 | 6.180 | 39,437 | +0.30(+5.10%) |
Jun 08, 2022 | 5.700 | 5.880 | 5.700 | 5.880 | 10,893 | +0.09(+1.58%) |
Jun 07, 2022 | 5.700 | 5.843 | 5.640 | 5.789 | 13,147 | +0.12(+2.06%) |
Jun 06, 2022 | 5.760 | 5.789 | 5.647 | 5.672 | 7,337 | -0.05(-0.91%) |
Jun 03, 2022 | 5.743 | 5.940 | 5.580 | 5.724 | 10,825 | -0.19(-3.15%) |
Jun 02, 2022 | 6.000 | 6.000 | 5.539 | 5.910 | 11,275 | -0.03(-0.42%) |