Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.800 | 6.032 | 5.513 | 5.605 | 8,206 | -0.09(-1.67%) |
Aug 30, 2022 | 6.027 | 6.027 | 5.500 | 5.700 | 10,856 | -0.25(-4.20%) |
Aug 29, 2022 | 6.492 | 6.492 | 5.625 | 5.950 | 19,677 | -0.46(-7.21%) |
Aug 26, 2022 | 6.500 | 6.850 | 6.225 | 6.412 | 13,070 | +0.01(+0.16%) |
Aug 25, 2022 | 6.335 | 7.247 | 6.000 | 6.402 | 30,708 | +0.21(+3.47%) |
Aug 24, 2022 | 6.250 | 6.625 | 6.000 | 6.188 | 47,795 | +0.21(+3.47%) |
Aug 23, 2022 | 6.402 | 6.820 | 5.875 | 5.980 | 16,292 | -0.30(-4.85%) |
Aug 22, 2022 | 6.500 | 7.098 | 6.225 | 6.285 | 17,207 | -0.90(-12.53%) |
Aug 19, 2022 | 7.875 | 8.062 | 6.973 | 7.185 | 23,704 | -1.07(-12.91%) |
Aug 18, 2022 | 7.500 | 8.500 | 6.935 | 8.250 | 46,039 | +0.75(+10.00%) |
Aug 17, 2022 | 7.170 | 8.375 | 7.125 | 7.500 | 106,177 | -0.93(-10.98%) |
Aug 16, 2022 | 8.748 | 12.50 | 7.505 | 8.425 | 1,572,618 | +2.00(+31.18%) |
Aug 15, 2022 | 6.750 | 6.810 | 6.190 | 6.423 | 8,501 | +0.23(+3.76%) |
Aug 12, 2022 | 6.000 | 6.500 | 5.662 | 6.190 | 29,669 | +0.38(+6.54%) |
Aug 11, 2022 | 5.662 | 5.945 | 5.662 | 5.810 | 7,280 | +0.10(+1.75%) |
Aug 10, 2022 | 5.728 | 6.000 | 5.500 | 5.710 | 4,795 | -0.10(-1.76%) |
Aug 09, 2022 | 5.963 | 5.997 | 5.628 | 5.812 | 6,399 | -0.21(-3.49%) |
Aug 08, 2022 | 6.000 | 6.300 | 5.753 | 6.022 | 7,104 | +0.25(+4.24%) |
Aug 05, 2022 | 6.250 | 6.295 | 5.500 | 5.777 | 8,812 | -0.28(-4.62%) |
Aug 04, 2022 | 6.830 | 6.830 | 5.862 | 6.058 | 18,573 | +0.06(+0.96%) |
Aug 03, 2022 | 5.665 | 7.750 | 5.503 | 6.000 | 55,141 | +0.32(+5.68%) |
Aug 02, 2022 | 5.500 | 5.820 | 5.130 | 5.678 | 16,822 | +0.46(+8.71%) |
Aug 01, 2022 | 5.282 | 5.372 | 5.125 | 5.223 | 10,651 | -0.06(-1.18%) |
Jul 29, 2022 | 5.250 | 5.287 | 5.050 | 5.285 | 5,769 | +0.25(+5.02%) |
Jul 28, 2022 | 5.562 | 5.562 | 5.005 | 5.032 | 13,370 | -0.44(-8.00%) |
Jul 27, 2022 | 5.250 | 5.575 | 5.013 | 5.470 | 7,050 | +0.09(+1.72%) |
Jul 26, 2022 | 5.510 | 5.728 | 5.043 | 5.378 | 9,583 | -0.30(-5.33%) |
Jul 25, 2022 | 6.500 | 6.500 | 5.275 | 5.680 | 10,336 | -0.57(-9.12%) |
Jul 22, 2022 | 6.000 | 6.470 | 5.625 | 6.250 | 20,585 | +0.25(+4.21%) |
Jul 21, 2022 | 5.550 | 6.260 | 5.550 | 5.997 | 7,607 | +0.18(+3.05%) |
Jul 20, 2022 | 5.750 | 6.082 | 5.600 | 5.820 | 7,457 | +0.07(+1.22%) |
Jul 19, 2022 | 5.495 | 5.750 | 5.495 | 5.750 | 6,752 | -0.03(-0.43%) |
Jul 18, 2022 | 5.335 | 5.893 | 5.335 | 5.775 | 3,278 | +0.28(+5.00%) |
Jul 15, 2022 | 5.000 | 5.817 | 5.000 | 5.500 | 13,828 | +0.10(+1.80%) |
Jul 14, 2022 | 5.543 | 5.925 | 5.125 | 5.402 | 7,903 | -0.23(-4.00%) |
Jul 13, 2022 | 5.312 | 5.925 | 5.280 | 5.628 | 4,127 | +0.01(+0.18%) |
Jul 12, 2022 | 5.450 | 6.125 | 5.450 | 5.617 | 3,984 | -0.31(-5.19%) |
Jul 11, 2022 | 5.065 | 6.000 | 5.065 | 5.925 | 7,485 | +0.02(+0.42%) |
Jul 08, 2022 | 5.697 | 5.995 | 5.577 | 5.900 | 4,253 | +0.03(+0.47%) |
Jul 07, 2022 | 5.450 | 5.950 | 5.308 | 5.872 | 11,389 | +0.52(+9.72%) |
Jul 06, 2022 | 5.300 | 5.992 | 5.253 | 5.353 | 7,384 | +0.20(+3.93%) |
Jul 05, 2022 | 5.537 | 5.537 | 5.003 | 5.150 | 6,756 | -0.19(-3.56%) |
Jul 01, 2022 | 5.185 | 5.492 | 5.000 | 5.340 | 7,206 | +0.56(+11.83%) |
Jun 30, 2022 | 5.750 | 5.825 | 4.525 | 4.775 | 21,944 | -0.88(-15.56%) |
Jun 29, 2022 | 5.850 | 5.850 | 5.555 | 5.655 | 2,960 | -0.21(-3.66%) |
Jun 28, 2022 | 6.175 | 6.242 | 5.753 | 5.870 | 3,143 | -0.02(-0.30%) |
Jun 27, 2022 | 5.500 | 6.250 | 5.625 | 5.888 | 4,985 | -0.14(-2.40%) |
Jun 24, 2022 | 5.973 | 6.247 | 5.827 | 6.032 | 3,932 | +0.24(+4.10%) |
Jun 23, 2022 | 5.750 | 6.000 | 5.518 | 5.795 | 7,502 | +0.24(+4.27%) |
Jun 22, 2022 | 5.550 | 6.250 | 5.378 | 5.558 | 34,854 | +0.03(+0.59%) |
Jun 21, 2022 | 5.500 | 6.000 | 5.383 | 5.525 | 18,965 | +0.07(+1.33%) |
Jun 17, 2022 | 5.280 | 5.987 | 5.280 | 5.452 | 12,327 | -0.18(-3.20%) |
Jun 16, 2022 | 5.475 | 6.293 | 5.475 | 5.633 | 8,345 | +0.08(+1.35%) |
Jun 15, 2022 | 5.750 | 6.225 | 5.253 | 5.558 | 22,074 | -0.19(-3.31%) |
Jun 14, 2022 | 5.872 | 6.753 | 5.500 | 5.747 | 56,996 | -0.01(-0.22%) |
Jun 13, 2022 | 6.000 | 6.482 | 5.750 | 5.760 | 16,749 | -0.72(-11.15%) |
Jun 10, 2022 | 6.375 | 7.098 | 5.875 | 6.482 | 45,664 | +0.34(+5.62%) |
Jun 09, 2022 | 5.750 | 7.750 | 5.750 | 6.138 | 98,914 | +0.39(+6.74%) |
Jun 08, 2022 | 5.500 | 5.963 | 5.000 | 5.750 | 25,127 | -0.22(-3.73%) |
Jun 07, 2022 | 6.750 | 6.750 | 5.535 | 5.973 | 15,561 | +0.05(+0.84%) |
Jun 06, 2022 | 6.500 | 6.875 | 5.622 | 5.923 | 8,403 | -0.20(-3.23%) |
Jun 03, 2022 | 6.003 | 6.562 | 5.725 | 6.120 | 7,615 | +0.13(+2.17%) |
Jun 02, 2022 | 6.000 | 6.003 | 5.750 | 5.990 | 4,431 | +0.15(+2.48%) |