Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.000 | 6.000 | 5.433 | 5.533 | 32,689 | -0.07(-1.19%) |
Aug 30, 2022 | 5.633 | 5.855 | 5.409 | 5.600 | 44,795 | -0.13(-2.33%) |
Aug 29, 2022 | 5.967 | 5.967 | 5.433 | 5.733 | 52,339 | +0.20(+3.61%) |
Aug 26, 2022 | 6.033 | 6.433 | 5.400 | 5.533 | 33,696 | -0.33(-5.68%) |
Aug 25, 2022 | 5.633 | 6.000 | 5.633 | 5.867 | 27,884 | +0.20(+3.53%) |
Aug 24, 2022 | 5.500 | 5.900 | 5.500 | 5.667 | 25,551 | +0.10(+1.80%) |
Aug 23, 2022 | 5.867 | 5.867 | 5.472 | 5.567 | 29,559 | -0.37(-6.18%) |
Aug 22, 2022 | 6.167 | 6.467 | 5.333 | 5.933 | 42,688 | -0.37(-5.82%) |
Aug 19, 2022 | 6.833 | 6.833 | 6.035 | 6.300 | 53,397 | -0.27(-4.06%) |
Aug 18, 2022 | 6.933 | 7.167 | 6.367 | 6.567 | 64,027 | -0.67(-9.22%) |
Aug 17, 2022 | 6.867 | 8.800 | 6.667 | 7.233 | 300,735 | +0.23(+3.33%) |
Aug 16, 2022 | 6.933 | 7.300 | 6.400 | 7.000 | 108,936 | +0.33(+5.00%) |
Aug 15, 2022 | 7.100 | 7.267 | 6.667 | 6.667 | 61,015 | -0.67(-9.09%) |
Aug 12, 2022 | 7.600 | 7.600 | 6.933 | 7.333 | 33,492 | -0.10(-1.35%) |
Aug 11, 2022 | 7.200 | 7.500 | 7.000 | 7.433 | 66,645 | +0.43(+6.19%) |
Aug 10, 2022 | 8.100 | 8.100 | 6.833 | 7.000 | 87,072 | -1.10(-13.58%) |
Aug 09, 2022 | 8.033 | 9.433 | 7.733 | 8.100 | 215,339 | +0.07(+0.83%) |
Aug 08, 2022 | 9.033 | 9.214 | 7.067 | 8.033 | 241,937 | -1.00(-11.07%) |
Aug 05, 2022 | 6.767 | 13.00 | 6.700 | 9.033 | 2,454,520 | +2.34(+34.87%) |
Aug 04, 2022 | 7.400 | 7.500 | 6.533 | 6.698 | 86,763 | -0.94(-12.26%) |
Aug 03, 2022 | 7.900 | 8.000 | 6.267 | 7.633 | 359,338 | -1.33(-14.87%) |
Aug 02, 2022 | 5.667 | 9.067 | 5.667 | 8.967 | 311,207 | +3.30(+58.24%) |
Aug 01, 2022 | 6.633 | 6.633 | 5.533 | 5.667 | 14,059 | -0.47(-7.61%) |
Jul 29, 2022 | 6.333 | 6.533 | 6.124 | 6.134 | 4,152 | -0.57(-8.45%) |
Jul 28, 2022 | 6.633 | 6.850 | 6.467 | 6.700 | 2,651 | -0.10(-1.47%) |
Jul 27, 2022 | 6.367 | 6.833 | 6.100 | 6.800 | 5,577 | +0.17(+2.51%) |
Jul 26, 2022 | 6.833 | 7.133 | 6.576 | 6.633 | 2,538 | -0.43(-6.13%) |
Jul 25, 2022 | 6.967 | 7.333 | 6.706 | 7.067 | 13,092 | +0.37(+5.47%) |
Jul 22, 2022 | 6.900 | 6.900 | 6.233 | 6.700 | 5,726 | +0.30(+4.68%) |
Jul 21, 2022 | 7.067 | 7.067 | 6.367 | 6.400 | 4,234 | -0.40(-5.88%) |
Jul 20, 2022 | 6.433 | 6.900 | 6.345 | 6.800 | 8,672 | +0.23(+3.55%) |
Jul 19, 2022 | 6.267 | 6.567 | 6.200 | 6.567 | 3,490 | +0.30(+4.79%) |
Jul 18, 2022 | 6.567 | 6.567 | 6.233 | 6.267 | 6,189 | -0.03(-0.53%) |
Jul 15, 2022 | 5.967 | 6.567 | 5.888 | 6.300 | 6,528 | +0.00(+0.00%) |
Jul 14, 2022 | 6.333 | 6.333 | 6.000 | 6.300 | 337 | +0.00(+0.00%) |
Jul 13, 2022 | 5.933 | 6.333 | 5.719 | 6.300 | 4,835 | +0.07(+1.07%) |
Jul 12, 2022 | 6.133 | 6.367 | 6.079 | 6.233 | 2,119 | -0.07(-1.06%) |
Jul 11, 2022 | 6.600 | 6.600 | 6.033 | 6.300 | 2,788 | -0.07(-1.05%) |
Jul 08, 2022 | 6.633 | 6.633 | 6.333 | 6.367 | 7,215 | -0.03(-0.52%) |
Jul 07, 2022 | 6.117 | 6.700 | 6.117 | 6.400 | 6,293 | +0.23(+3.78%) |
Jul 06, 2022 | 6.300 | 6.367 | 6.167 | 6.167 | 2,363 | -0.07(-1.07%) |
Jul 05, 2022 | 6.633 | 6.633 | 6.067 | 6.233 | 4,983 | -0.20(-3.11%) |
Jul 01, 2022 | 6.300 | 6.467 | 6.300 | 6.433 | 1,604 | +0.00(+0.00%) |
Jun 30, 2022 | 5.967 | 6.633 | 5.767 | 6.433 | 2,868 | -0.07(-1.03%) |
Jun 29, 2022 | 6.367 | 6.633 | 5.667 | 6.500 | 3,458 | +0.13(+2.06%) |
Jun 28, 2022 | 6.667 | 6.683 | 6.369 | 6.369 | 18,249 | -0.26(-3.98%) |
Jun 27, 2022 | 6.667 | 6.833 | 6.267 | 6.633 | 11,321 | -0.03(-0.50%) |
Jun 24, 2022 | 6.833 | 7.167 | 6.567 | 6.667 | 27,640 | +0.03(+0.50%) |
Jun 23, 2022 | 6.300 | 7.633 | 6.167 | 6.633 | 66,064 | +0.53(+8.74%) |
Jun 22, 2022 | 5.933 | 6.167 | 5.931 | 6.100 | 1,779 | -0.23(-3.68%) |
Jun 21, 2022 | 5.733 | 6.333 | 5.724 | 6.333 | 11,413 | +0.67(+11.76%) |
Jun 17, 2022 | 5.733 | 5.900 | 5.433 | 5.667 | 17,855 | -0.03(-0.58%) |
Jun 16, 2022 | 5.800 | 6.033 | 5.400 | 5.700 | 23,662 | -0.13(-2.29%) |
Jun 15, 2022 | 5.100 | 5.900 | 5.100 | 5.833 | 19,387 | +0.77(+15.13%) |
Jun 14, 2022 | 5.333 | 5.593 | 5.033 | 5.067 | 9,935 | -0.03(-0.65%) |
Jun 13, 2022 | 6.133 | 6.133 | 5.030 | 5.100 | 12,851 | -1.07(-17.30%) |
Jun 10, 2022 | 6.067 | 6.233 | 5.967 | 6.167 | 9,522 | +0.13(+2.21%) |
Jun 09, 2022 | 6.167 | 6.333 | 6.033 | 6.033 | 19,122 | -0.33(-5.24%) |
Jun 08, 2022 | 6.367 | 6.833 | 6.233 | 6.367 | 36,769 | +0.03(+0.53%) |
Jun 07, 2022 | 6.367 | 6.433 | 6.033 | 6.333 | 27,567 | -0.17(-2.56%) |
Jun 06, 2022 | 7.233 | 7.301 | 6.100 | 6.500 | 95,196 | -0.73(-10.15%) |
Jun 03, 2022 | 7.233 | 9.200 | 6.833 | 7.235 | 764,386 | +0.71(+10.96%) |
Jun 02, 2022 | 6.400 | 6.580 | 5.832 | 6.520 | 23,541 | -0.04(-0.55%) |