Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.244 | 5.550 | 5.244 | 5.390 | 13,977 | -0.03(-0.57%) |
Aug 30, 2022 | 5.690 | 5.720 | 5.400 | 5.421 | 8,676 | -0.12(-2.22%) |
Aug 29, 2022 | 5.680 | 5.690 | 5.461 | 5.544 | 6,003 | -0.06(-1.00%) |
Aug 26, 2022 | 6.062 | 6.062 | 5.600 | 5.600 | 16,291 | -0.40(-6.67%) |
Aug 25, 2022 | 5.529 | 6.085 | 5.529 | 6.000 | 38,086 | +0.49(+8.89%) |
Aug 24, 2022 | 5.260 | 5.540 | 5.230 | 5.510 | 14,948 | +0.19(+3.57%) |
Aug 23, 2022 | 5.120 | 5.440 | 5.120 | 5.320 | 19,706 | +0.20(+3.91%) |
Aug 22, 2022 | 5.220 | 5.220 | 5.018 | 5.120 | 15,532 | -0.19(-3.58%) |
Aug 19, 2022 | 5.120 | 5.490 | 4.990 | 5.310 | 42,730 | +0.18(+3.51%) |
Aug 18, 2022 | 4.950 | 5.130 | 4.950 | 5.130 | 27,636 | +0.11(+2.19%) |
Aug 17, 2022 | 5.310 | 5.310 | 4.820 | 5.020 | 99,071 | -0.27(-5.10%) |
Aug 16, 2022 | 5.600 | 5.610 | 5.000 | 5.290 | 136,130 | -0.62(-10.49%) |
Aug 15, 2022 | 6.110 | 6.225 | 5.700 | 5.910 | 125,167 | -0.41(-6.49%) |
Aug 12, 2022 | 6.020 | 6.359 | 5.717 | 6.320 | 49,986 | +0.52(+8.97%) |
Aug 11, 2022 | 6.420 | 6.580 | 5.340 | 5.800 | 143,683 | -0.61(-9.52%) |
Aug 10, 2022 | 6.120 | 6.410 | 5.950 | 6.410 | 68,073 | +0.46(+7.73%) |
Aug 09, 2022 | 5.930 | 6.250 | 5.760 | 5.950 | 46,243 | -0.05(-0.83%) |
Aug 08, 2022 | 6.250 | 6.340 | 5.810 | 6.000 | 106,735 | -0.25(-4.00%) |
Aug 05, 2022 | 5.890 | 6.350 | 5.502 | 6.250 | 74,195 | +0.49(+8.51%) |
Aug 04, 2022 | 5.000 | 6.115 | 5.000 | 5.760 | 182,134 | +0.85(+17.31%) |
Aug 03, 2022 | 4.800 | 4.923 | 4.750 | 4.910 | 19,707 | +0.09(+1.87%) |
Aug 02, 2022 | 4.830 | 4.890 | 4.790 | 4.820 | 20,484 | -0.16(-3.21%) |
Aug 01, 2022 | 4.930 | 5.190 | 4.920 | 4.980 | 35,238 | +0.05(+0.93%) |
Jul 29, 2022 | 4.980 | 4.980 | 4.780 | 4.934 | 9,129 | +0.03(+0.70%) |
Jul 28, 2022 | 4.880 | 4.985 | 4.800 | 4.900 | 13,754 | +0.10(+1.98%) |
Jul 27, 2022 | 4.750 | 4.980 | 4.670 | 4.805 | 49,162 | +0.14(+3.11%) |
Jul 26, 2022 | 4.580 | 4.700 | 4.560 | 4.660 | 16,692 | +0.05(+1.08%) |
Jul 25, 2022 | 4.650 | 4.650 | 4.550 | 4.610 | 10,599 | +0.00(+0.00%) |
Jul 22, 2022 | 4.700 | 4.700 | 4.400 | 4.610 | 30,133 | -0.00(-0.11%) |
Jul 21, 2022 | 4.440 | 4.870 | 4.325 | 4.615 | 45,196 | +0.17(+3.94%) |
Jul 20, 2022 | 4.260 | 4.440 | 4.250 | 4.440 | 22,034 | +0.21(+4.96%) |
Jul 19, 2022 | 4.341 | 4.370 | 4.160 | 4.230 | 86,492 | -0.02(-0.47%) |
Jul 18, 2022 | 4.250 | 4.346 | 4.160 | 4.250 | 14,266 | +0.01(+0.24%) |
Jul 15, 2022 | 4.310 | 4.310 | 4.185 | 4.240 | 23,115 | -0.01(-0.24%) |
Jul 14, 2022 | 4.000 | 4.352 | 4.000 | 4.250 | 50,229 | +0.29(+7.32%) |
Jul 13, 2022 | 3.950 | 3.960 | 3.880 | 3.960 | 2,292 | +0.03(+0.76%) |
Jul 12, 2022 | 4.000 | 4.000 | 3.930 | 3.930 | 1,380 | +0.01(+0.25%) |
Jul 11, 2022 | 3.970 | 3.970 | 3.910 | 3.920 | 4,767 | -0.07(-1.75%) |
Jul 08, 2022 | 3.900 | 3.990 | 3.850 | 3.990 | 4,721 | +0.15(+3.91%) |
Jul 07, 2022 | 3.840 | 3.840 | 3.800 | 3.840 | 2,766 | +0.05(+1.32%) |
Jul 06, 2022 | 3.780 | 3.830 | 3.780 | 3.790 | 2,796 | -0.01(-0.26%) |
Jul 05, 2022 | 3.680 | 3.879 | 3.680 | 3.800 | 11,450 | +0.00(+0.00%) |
Jul 01, 2022 | 3.880 | 3.970 | 3.715 | 3.800 | 87,079 | -0.15(-3.80%) |
Jun 30, 2022 | 4.020 | 4.020 | 3.810 | 3.950 | 8,464 | +0.16(+4.08%) |
Jun 29, 2022 | 3.781 | 3.865 | 3.781 | 3.795 | 4,978 | -0.01(-0.20%) |
Jun 28, 2022 | 3.940 | 3.970 | 3.803 | 3.803 | 3,697 | -0.04(-0.97%) |
Jun 27, 2022 | 3.980 | 3.996 | 3.820 | 3.840 | 10,522 | -0.01(-0.26%) |
Jun 24, 2022 | 3.940 | 3.940 | 3.740 | 3.850 | 9,362 | +0.03(+0.79%) |
Jun 23, 2022 | 3.770 | 3.920 | 3.770 | 3.820 | 4,384 | +0.05(+1.33%) |
Jun 22, 2022 | 3.990 | 3.990 | 3.750 | 3.770 | 5,913 | +0.02(+0.53%) |
Jun 21, 2022 | 3.840 | 3.840 | 3.725 | 3.750 | 3,307 | +0.03(+0.81%) |
Jun 17, 2022 | 3.779 | 3.909 | 3.700 | 3.720 | 7,950 | -0.03(-0.80%) |
Jun 16, 2022 | 3.950 | 3.950 | 3.750 | 3.750 | 11,777 | -0.03(-0.79%) |
Jun 15, 2022 | 3.960 | 3.960 | 3.780 | 3.780 | 3,019 | +0.03(+0.80%) |
Jun 14, 2022 | 3.810 | 3.885 | 3.750 | 3.750 | 15,928 | -0.06(-1.57%) |
Jun 13, 2022 | 4.090 | 4.090 | 3.780 | 3.810 | 26,948 | -0.25(-6.16%) |
Jun 10, 2022 | 4.080 | 4.110 | 4.050 | 4.060 | 2,690 | -0.09(-2.17%) |
Jun 09, 2022 | 4.100 | 4.183 | 4.100 | 4.150 | 6,477 | +0.01(+0.24%) |
Jun 08, 2022 | 4.140 | 4.156 | 4.115 | 4.140 | 2,836 | +0.03(+0.73%) |
Jun 07, 2022 | 4.130 | 4.170 | 4.100 | 4.110 | 5,496 | +0.05(+1.23%) |
Jun 06, 2022 | 4.250 | 4.250 | 4.040 | 4.060 | 8,936 | -0.01(-0.25%) |
Jun 03, 2022 | 4.240 | 4.240 | 4.070 | 4.070 | 4,357 | -0.15(-3.67%) |
Jun 02, 2022 | 4.144 | 4.276 | 4.144 | 4.225 | 7,548 | +0.06(+1.56%) |