Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.440 | 5.540 | 5.312 | 5.540 | 15,877 | +0.09(+1.65%) |
Aug 30, 2022 | 5.360 | 5.450 | 5.310 | 5.450 | 14,319 | +0.05(+0.93%) |
Aug 29, 2022 | 5.320 | 5.400 | 5.260 | 5.400 | 5,998 | +0.09(+1.69%) |
Aug 26, 2022 | 5.410 | 5.410 | 5.300 | 5.310 | 4,649 | -0.10(-1.85%) |
Aug 25, 2022 | 5.280 | 5.450 | 5.275 | 5.410 | 9,351 | +0.07(+1.31%) |
Aug 24, 2022 | 5.320 | 5.340 | 5.320 | 5.340 | 3,859 | +0.03(+0.56%) |
Aug 23, 2022 | 5.450 | 5.450 | 5.290 | 5.310 | 7,847 | -0.12(-2.21%) |
Aug 22, 2022 | 5.150 | 5.430 | 5.140 | 5.430 | 26,673 | +0.25(+4.83%) |
Aug 19, 2022 | 5.190 | 5.250 | 5.120 | 5.180 | 11,055 | -0.02(-0.38%) |
Aug 18, 2022 | 5.270 | 5.277 | 5.150 | 5.200 | 36,556 | -0.10(-1.89%) |
Aug 17, 2022 | 5.350 | 5.380 | 5.240 | 5.300 | 10,600 | +0.06(+1.15%) |
Aug 16, 2022 | 5.410 | 5.410 | 5.240 | 5.240 | 41,446 | -0.12(-2.24%) |
Aug 15, 2022 | 5.410 | 5.430 | 5.250 | 5.360 | 64,531 | +0.13(+2.49%) |
Aug 12, 2022 | 5.240 | 5.370 | 5.140 | 5.230 | 10,873 | +0.12(+2.35%) |
Aug 11, 2022 | 5.480 | 5.480 | 5.110 | 5.110 | 14,982 | -0.27(-5.02%) |
Aug 10, 2022 | 5.340 | 5.380 | 5.300 | 5.380 | 11,632 | +0.12(+2.28%) |
Aug 09, 2022 | 5.430 | 5.430 | 5.250 | 5.260 | 19,196 | -0.15(-2.77%) |
Aug 08, 2022 | 5.460 | 5.460 | 5.363 | 5.410 | 9,011 | +0.02(+0.37%) |
Aug 05, 2022 | 5.370 | 5.400 | 5.226 | 5.390 | 17,964 | +0.03(+0.56%) |
Aug 04, 2022 | 5.350 | 5.390 | 5.320 | 5.360 | 8,250 | +0.00(+0.00%) |
Aug 03, 2022 | 5.350 | 5.380 | 5.160 | 5.360 | 9,298 | +0.10(+1.90%) |
Aug 02, 2022 | 5.240 | 5.374 | 5.070 | 5.260 | 27,726 | -0.06(-1.13%) |
Aug 01, 2022 | 5.380 | 5.380 | 5.220 | 5.320 | 24,217 | +0.02(+0.38%) |
Jul 29, 2022 | 5.580 | 5.580 | 5.200 | 5.300 | 56,063 | -0.04(-0.73%) |
Jul 28, 2022 | 5.122 | 5.348 | 5.094 | 5.339 | 63,005 | +0.14(+2.72%) |
Jul 27, 2022 | 5.179 | 5.197 | 4.915 | 5.197 | 17,525 | +0.06(+1.10%) |
Jul 26, 2022 | 4.943 | 5.141 | 4.943 | 5.141 | 11,830 | +0.13(+2.64%) |
Jul 25, 2022 | 5.009 | 5.094 | 4.867 | 5.009 | 37,010 | +0.12(+2.51%) |
Jul 22, 2022 | 4.490 | 4.981 | 4.490 | 4.886 | 173,594 | +0.50(+11.40%) |
Jul 21, 2022 | 4.471 | 4.476 | 4.386 | 4.386 | 998 | -0.13(-2.92%) |
Jul 20, 2022 | 4.499 | 4.613 | 4.462 | 4.518 | 8,977 | -0.05(-1.03%) |
Jul 19, 2022 | 4.660 | 4.679 | 4.462 | 4.566 | 12,626 | -0.02(-0.41%) |
Jul 18, 2022 | 4.528 | 4.650 | 4.443 | 4.584 | 36,094 | +0.09(+2.10%) |
Jul 15, 2022 | 4.386 | 4.594 | 4.358 | 4.490 | 10,846 | +0.17(+3.93%) |
Jul 14, 2022 | 4.292 | 4.405 | 4.264 | 4.320 | 15,515 | -0.08(-1.72%) |
Jul 13, 2022 | 4.367 | 4.481 | 4.358 | 4.396 | 7,117 | -0.06(-1.27%) |
Jul 12, 2022 | 4.386 | 4.481 | 4.311 | 4.452 | 21,471 | +0.00(+0.11%) |
Jul 11, 2022 | 4.386 | 4.502 | 4.358 | 4.448 | 9,273 | -0.08(-1.83%) |
Jul 08, 2022 | 4.499 | 4.530 | 4.433 | 4.530 | 11,346 | -0.04(-0.77%) |
Jul 07, 2022 | 4.660 | 4.858 | 4.471 | 4.566 | 48,626 | +0.05(+1.04%) |
Jul 06, 2022 | 4.679 | 4.811 | 4.504 | 4.518 | 9,072 | -0.13(-2.72%) |
Jul 05, 2022 | 4.716 | 4.748 | 4.636 | 4.645 | 6,670 | -0.11(-2.31%) |
Jul 01, 2022 | 4.764 | 4.817 | 4.679 | 4.754 | 2,316 | -0.00(-0.10%) |
Jun 30, 2022 | 4.773 | 4.811 | 4.716 | 4.759 | 12,734 | +0.00(+0.10%) |
Jun 29, 2022 | 4.735 | 4.811 | 4.735 | 4.754 | 8,242 | -0.04(-0.79%) |
Jun 28, 2022 | 4.830 | 4.944 | 4.754 | 4.792 | 25,597 | -0.11(-2.31%) |
Jun 27, 2022 | 4.764 | 4.957 | 4.764 | 4.905 | 12,294 | -0.03(-0.57%) |
Jun 24, 2022 | 4.905 | 4.990 | 4.848 | 4.933 | 26,839 | +0.10(+1.97%) |
Jun 23, 2022 | 4.838 | 4.962 | 4.790 | 4.838 | 29,226 | +0.04(+0.74%) |
Jun 22, 2022 | 4.741 | 4.803 | 4.741 | 4.803 | 11,005 | -0.00(-0.09%) |
Jun 21, 2022 | 4.687 | 4.829 | 4.687 | 4.807 | 18,420 | +0.02(+0.46%) |
Jun 17, 2022 | 4.634 | 4.785 | 4.572 | 4.785 | 43,664 | +0.03(+0.56%) |
Jun 16, 2022 | 4.634 | 4.776 | 4.608 | 4.758 | 7,242 | +0.06(+1.32%) |
Jun 15, 2022 | 4.741 | 4.767 | 4.608 | 4.696 | 12,455 | +0.02(+0.38%) |
Jun 14, 2022 | 4.670 | 4.812 | 4.634 | 4.679 | 7,713 | -0.06(-1.31%) |
Jun 13, 2022 | 4.767 | 4.776 | 4.608 | 4.741 | 19,365 | -0.07(-1.47%) |
Jun 10, 2022 | 4.732 | 4.838 | 4.610 | 4.812 | 11,031 | -0.02(-0.37%) |
Jun 09, 2022 | 4.803 | 4.859 | 4.803 | 4.829 | 2,705 | -0.01(-0.18%) |
Jun 08, 2022 | 4.785 | 4.950 | 4.785 | 4.838 | 219,728 | +0.04(+0.92%) |
Jun 07, 2022 | 4.838 | 4.838 | 4.785 | 4.794 | 5,414 | -0.02(-0.37%) |
Jun 06, 2022 | 4.936 | 4.936 | 4.785 | 4.812 | 22,028 | -0.04(-0.91%) |
Jun 03, 2022 | 4.794 | 4.918 | 4.794 | 4.856 | 2,881 | +0.09(+1.86%) |
Jun 02, 2022 | 4.785 | 4.860 | 4.763 | 4.767 | 45,270 | -0.04(-0.74%) |