Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.791 | 4.950 | 4.518 | 4.578 | 7,824 | -0.16(-3.42%) |
Aug 30, 2022 | 5.100 | 5.088 | 4.650 | 4.740 | 5,031 | -0.21(-4.24%) |
Aug 29, 2022 | 4.950 | 5.184 | 4.950 | 4.950 | 3,191 | +0.00(+0.00%) |
Aug 26, 2022 | 5.025 | 5.322 | 4.950 | 4.950 | 12,472 | -0.08(-1.67%) |
Aug 25, 2022 | 5.100 | 5.100 | 4.950 | 5.034 | 3,582 | +0.01(+0.18%) |
Aug 24, 2022 | 5.025 | 5.238 | 4.995 | 5.025 | 6,806 | +0.00(+0.00%) |
Aug 23, 2022 | 5.220 | 5.244 | 5.025 | 5.025 | 4,927 | -0.00(-0.06%) |
Aug 22, 2022 | 5.400 | 5.364 | 5.025 | 5.028 | 3,125 | -0.00(-0.06%) |
Aug 19, 2022 | 5.160 | 5.163 | 5.022 | 5.031 | 11,734 | -0.10(-1.99%) |
Aug 18, 2022 | 5.253 | 5.397 | 5.100 | 5.133 | 13,233 | -0.12(-2.28%) |
Aug 17, 2022 | 5.310 | 5.547 | 5.220 | 5.253 | 3,985 | -0.07(-1.35%) |
Aug 16, 2022 | 5.655 | 5.655 | 5.244 | 5.325 | 11,070 | -0.34(-6.08%) |
Aug 15, 2022 | 5.871 | 5.871 | 5.466 | 5.670 | 13,802 | -0.03(-0.58%) |
Aug 12, 2022 | 6.000 | 6.570 | 5.463 | 5.703 | 26,081 | -0.21(-3.50%) |
Aug 11, 2022 | 5.130 | 5.985 | 5.130 | 5.910 | 17,126 | +0.66(+12.57%) |
Aug 10, 2022 | 5.373 | 5.400 | 5.115 | 5.250 | 6,804 | +0.12(+2.34%) |
Aug 09, 2022 | 5.250 | 5.700 | 5.130 | 5.130 | 7,450 | -0.20(-3.77%) |
Aug 08, 2022 | 5.214 | 5.550 | 5.214 | 5.331 | 8,972 | -0.02(-0.45%) |
Aug 05, 2022 | 5.109 | 5.502 | 5.109 | 5.355 | 6,852 | +0.10(+1.83%) |
Aug 04, 2022 | 5.610 | 5.610 | 5.190 | 5.259 | 7,484 | -0.24(-4.31%) |
Aug 03, 2022 | 5.400 | 5.610 | 5.310 | 5.496 | 7,644 | +0.15(+2.81%) |
Aug 02, 2022 | 5.460 | 5.460 | 5.109 | 5.346 | 7,390 | +0.10(+1.83%) |
Aug 01, 2022 | 5.550 | 5.550 | 5.190 | 5.250 | 6,186 | -0.00(-0.06%) |
Jul 29, 2022 | 5.400 | 5.460 | 5.250 | 5.253 | 4,989 | -0.06(-1.07%) |
Jul 28, 2022 | 5.700 | 5.550 | 5.253 | 5.310 | 3,966 | -0.09(-1.67%) |
Jul 27, 2022 | 5.400 | 5.694 | 5.250 | 5.400 | 6,422 | +0.04(+0.84%) |
Jul 26, 2022 | 5.400 | 5.511 | 5.340 | 5.355 | 5,221 | -0.09(-1.65%) |
Jul 25, 2022 | 6.000 | 6.030 | 5.400 | 5.445 | 7,753 | -0.10(-1.84%) |
Jul 22, 2022 | 5.700 | 5.700 | 5.430 | 5.547 | 5,876 | -0.07(-1.18%) |
Jul 21, 2022 | 5.700 | 5.700 | 5.400 | 5.613 | 4,133 | +0.15(+2.80%) |
Jul 20, 2022 | 5.505 | 5.922 | 5.400 | 5.460 | 9,281 | +0.05(+1.00%) |
Jul 19, 2022 | 5.400 | 5.607 | 5.400 | 5.406 | 4,875 | +0.00(+0.06%) |
Jul 18, 2022 | 5.700 | 6.000 | 5.400 | 5.403 | 20,070 | -0.16(-2.91%) |
Jul 15, 2022 | 5.400 | 5.787 | 5.400 | 5.565 | 16,533 | -0.07(-1.33%) |
Jul 14, 2022 | 6.000 | 6.000 | 5.550 | 5.640 | 6,558 | -0.33(-5.48%) |
Jul 13, 2022 | 6.132 | 6.213 | 5.772 | 5.967 | 8,911 | -0.17(-2.69%) |
Jul 12, 2022 | 5.868 | 6.234 | 5.700 | 6.132 | 14,381 | +0.22(+3.76%) |
Jul 11, 2022 | 6.411 | 6.411 | 5.850 | 5.910 | 20,809 | -0.27(-4.37%) |
Jul 08, 2022 | 5.982 | 7.170 | 5.850 | 6.180 | 20,088 | +0.09(+1.48%) |
Jul 07, 2022 | 5.733 | 6.339 | 5.700 | 6.090 | 12,410 | -0.03(-0.54%) |
Jul 06, 2022 | 6.150 | 6.537 | 5.670 | 6.123 | 15,390 | +0.09(+1.54%) |
Jul 05, 2022 | 6.201 | 6.540 | 5.721 | 6.030 | 22,072 | -0.12(-2.00%) |
Jul 01, 2022 | 5.520 | 6.540 | 5.520 | 6.153 | 28,781 | +0.46(+8.12%) |
Jun 30, 2022 | 5.676 | 5.973 | 5.418 | 5.691 | 19,515 | +0.22(+4.00%) |
Jun 29, 2022 | 5.520 | 6.000 | 5.220 | 5.472 | 46,094 | +0.25(+4.83%) |
Jun 28, 2022 | 5.400 | 5.670 | 5.100 | 5.220 | 9,451 | -0.09(-1.75%) |
Jun 27, 2022 | 5.400 | 5.670 | 5.280 | 5.313 | 8,701 | +0.04(+0.68%) |
Jun 24, 2022 | 5.700 | 5.970 | 5.277 | 5.277 | 15,324 | -0.49(-8.43%) |
Jun 23, 2022 | 5.550 | 5.985 | 5.550 | 5.763 | 6,959 | +0.03(+0.58%) |
Jun 22, 2022 | 5.697 | 6.300 | 5.421 | 5.730 | 10,535 | +0.24(+4.37%) |
Jun 21, 2022 | 5.967 | 6.267 | 5.418 | 5.490 | 7,160 | +0.04(+0.77%) |
Jun 17, 2022 | 5.523 | 6.153 | 5.253 | 5.448 | 5,607 | -0.11(-2.00%) |
Jun 16, 2022 | 5.550 | 6.600 | 5.100 | 5.559 | 18,212 | +0.00(+0.05%) |
Jun 15, 2022 | 6.357 | 6.600 | 5.400 | 5.556 | 19,867 | -0.81(-12.68%) |
Jun 14, 2022 | 6.150 | 6.600 | 5.829 | 6.363 | 6,909 | +0.06(+1.00%) |
Jun 13, 2022 | 6.900 | 7.167 | 5.745 | 6.300 | 27,875 | -0.72(-10.22%) |
Jun 10, 2022 | 6.372 | 7.170 | 6.111 | 7.017 | 13,487 | +0.45(+6.80%) |
Jun 09, 2022 | 6.450 | 7.182 | 6.000 | 6.570 | 13,720 | +0.31(+4.94%) |
Jun 08, 2022 | 7.500 | 7.500 | 5.700 | 6.261 | 14,590 | +0.57(+9.96%) |
Jun 07, 2022 | 6.000 | 6.180 | 5.550 | 5.694 | 17,305 | -0.39(-6.41%) |
Jun 06, 2022 | 5.850 | 6.243 | 5.100 | 6.084 | 8,517 | +0.00(+0.00%) |
Jun 03, 2022 | 5.805 | 6.150 | 5.805 | 6.084 | 3,774 | +0.08(+1.40%) |
Jun 02, 2022 | 5.703 | 6.141 | 5.703 | 6.000 | 7,033 | +0.23(+4.00%) |