Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.200 | 5.315 | 4.707 | 5.201 | 8,295 | +0.01(+0.27%) |
Aug 30, 2022 | 5.238 | 5.322 | 5.000 | 5.187 | 7,276 | -0.21(-3.94%) |
Aug 29, 2022 | 5.000 | 7.200 | 4.750 | 5.400 | 44,628 | +0.11(+2.02%) |
Aug 26, 2022 | 5.184 | 6.600 | 4.800 | 5.293 | 95,254 | +0.11(+2.10%) |
Aug 25, 2022 | 5.377 | 5.377 | 4.900 | 5.184 | 12,507 | -0.11(-2.02%) |
Aug 24, 2022 | 5.200 | 5.500 | 4.900 | 5.291 | 22,756 | +0.19(+3.64%) |
Aug 23, 2022 | 6.000 | 6.000 | 4.885 | 5.105 | 28,820 | -0.89(-14.92%) |
Aug 22, 2022 | 6.200 | 6.900 | 6.000 | 6.000 | 3,445 | -0.27(-4.37%) |
Aug 19, 2022 | 7.000 | 7.300 | 6.200 | 6.274 | 13,841 | -0.65(-9.41%) |
Aug 18, 2022 | 7.230 | 7.405 | 6.561 | 6.926 | 3,818 | -0.30(-4.20%) |
Aug 17, 2022 | 7.000 | 7.499 | 6.500 | 7.230 | 8,447 | +0.23(+3.29%) |
Aug 16, 2022 | 6.990 | 7.500 | 6.990 | 7.000 | 5,073 | -0.38(-5.15%) |
Aug 15, 2022 | 6.900 | 7.420 | 6.710 | 7.380 | 4,269 | +0.46(+6.57%) |
Aug 12, 2022 | 7.450 | 7.450 | 6.700 | 6.925 | 4,531 | -0.53(-7.05%) |
Aug 11, 2022 | 7.302 | 7.659 | 6.636 | 7.450 | 5,052 | +0.15(+2.05%) |
Aug 10, 2022 | 7.202 | 7.399 | 7.043 | 7.300 | 1,887 | -0.30(-3.96%) |
Aug 09, 2022 | 7.202 | 7.926 | 7.202 | 7.601 | 3,879 | +0.10(+1.39%) |
Aug 08, 2022 | 7.266 | 7.507 | 7.163 | 7.497 | 2,287 | +0.13(+1.71%) |
Aug 05, 2022 | 6.700 | 7.371 | 6.505 | 7.371 | 5,538 | +0.07(+1.00%) |
Aug 04, 2022 | 7.400 | 7.400 | 6.900 | 7.298 | 3,824 | +0.04(+0.54%) |
Aug 03, 2022 | 7.000 | 7.428 | 6.458 | 7.259 | 14,680 | +0.46(+6.75%) |
Aug 02, 2022 | 6.800 | 6.900 | 6.301 | 6.800 | 1,161 | -0.15(-2.16%) |
Aug 01, 2022 | 6.546 | 7.100 | 6.285 | 6.950 | 2,938 | +0.33(+5.03%) |
Jul 29, 2022 | 6.763 | 7.100 | 6.301 | 6.617 | 3,309 | -0.49(-6.95%) |
Jul 28, 2022 | 6.700 | 7.111 | 6.190 | 7.111 | 4,244 | +0.73(+11.46%) |
Jul 27, 2022 | 6.400 | 6.426 | 6.140 | 6.380 | 3,600 | +0.08(+1.27%) |
Jul 26, 2022 | 6.500 | 6.641 | 6.300 | 6.300 | 6,335 | -0.38(-5.69%) |
Jul 25, 2022 | 7.200 | 7.192 | 6.300 | 6.680 | 6,124 | -0.12(-1.76%) |
Jul 22, 2022 | 7.179 | 7.179 | 6.303 | 6.800 | 7,591 | +0.18(+2.69%) |
Jul 21, 2022 | 6.936 | 7.100 | 6.300 | 6.622 | 4,809 | -0.18(-2.62%) |
Jul 20, 2022 | 7.100 | 7.110 | 6.793 | 6.800 | 10,574 | -0.29(-4.13%) |
Jul 19, 2022 | 8.102 | 8.788 | 6.500 | 7.093 | 30,615 | -1.31(-15.56%) |
Jul 18, 2022 | 8.000 | 8.400 | 7.800 | 8.400 | 1,937 | +0.33(+4.09%) |
Jul 15, 2022 | 8.370 | 8.998 | 8.000 | 8.070 | 1,684 | -0.30(-3.61%) |
Jul 14, 2022 | 9.240 | 9.240 | 8.011 | 8.372 | 5,588 | -0.43(-4.86%) |
Jul 13, 2022 | 9.200 | 9.278 | 8.300 | 8.800 | 5,839 | +0.13(+1.55%) |
Jul 12, 2022 | 9.800 | 9.827 | 8.530 | 8.666 | 9,539 | -1.13(-11.57%) |
Jul 11, 2022 | 11.50 | 11.90 | 9.712 | 9.800 | 32,312 | -1.10(-10.09%) |
Jul 08, 2022 | 10.80 | 11.40 | 10.20 | 10.90 | 5,516 | +0.08(+0.75%) |
Jul 07, 2022 | 10.50 | 11.30 | 10.40 | 10.82 | 5,150 | -0.18(-1.65%) |
Jul 06, 2022 | 10.90 | 11.30 | 9.833 | 11.00 | 5,279 | +0.50(+4.76%) |
Jul 05, 2022 | 9.040 | 10.60 | 9.040 | 10.50 | 7,695 | +0.40(+3.96%) |
Jul 01, 2022 | 10.10 | 11.10 | 9.720 | 10.10 | 3,681 | +0.10(+1.00%) |
Jun 30, 2022 | 10.40 | 11.00 | 8.761 | 10.00 | 14,367 | -0.30(-2.91%) |
Jun 29, 2022 | 10.60 | 10.60 | 10.20 | 10.30 | 4,662 | -0.30(-2.83%) |
Jun 28, 2022 | 11.60 | 12.14 | 10.60 | 10.60 | 10,162 | -1.00(-8.62%) |
Jun 27, 2022 | 9.900 | 12.00 | 9.920 | 11.60 | 27,765 | +1.60(+16.00%) |
Jun 24, 2022 | 10.80 | 10.90 | 10.00 | 10.00 | 17,122 | -0.80(-7.41%) |
Jun 23, 2022 | 11.00 | 11.60 | 10.30 | 10.80 | 21,464 | -0.50(-4.42%) |
Jun 22, 2022 | 11.10 | 11.80 | 10.40 | 11.30 | 128,456 | +0.10(+0.89%) |
Jun 21, 2022 | 15.00 | 16.80 | 11.20 | 11.20 | 2,365,256 | +2.20(+24.44%) |
Jun 17, 2022 | 9.405 | 10.90 | 8.923 | 9.000 | 31,188 | -0.11(-1.23%) |
Jun 16, 2022 | 8.380 | 9.799 | 7.500 | 9.112 | 6,866 | +0.61(+7.23%) |
Jun 15, 2022 | 8.799 | 8.950 | 8.000 | 8.498 | 11,380 | -0.30(-3.42%) |
Jun 14, 2022 | 8.325 | 9.042 | 8.325 | 8.799 | 1,640 | -0.10(-1.10%) |
Jun 13, 2022 | 7.944 | 9.039 | 7.000 | 8.897 | 5,626 | -0.25(-2.75%) |
Jun 10, 2022 | 8.600 | 9.150 | 8.007 | 9.149 | 5,449 | +0.55(+6.38%) |
Jun 09, 2022 | 8.100 | 8.600 | 8.000 | 8.600 | 758 | +0.48(+5.87%) |
Jun 08, 2022 | 7.527 | 8.399 | 7.499 | 8.123 | 4,800 | +0.49(+6.46%) |
Jun 07, 2022 | 6.800 | 7.950 | 6.800 | 7.630 | 5,396 | +0.29(+3.99%) |
Jun 06, 2022 | 7.022 | 7.337 | 6.757 | 7.337 | 6,737 | +0.31(+4.49%) |
Jun 03, 2022 | 7.100 | 7.100 | 6.501 | 7.022 | 5,474 | -0.36(-4.92%) |
Jun 02, 2022 | 7.000 | 7.400 | 7.000 | 7.385 | 4,071 | +0.06(+0.81%) |