Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.070 | 5.190 | 5.010 | 5.110 | 227,750 | +0.04(+0.79%) |
Aug 30, 2022 | 5.230 | 5.230 | 4.960 | 5.070 | 265,588 | -0.18(-3.43%) |
Aug 29, 2022 | 5.390 | 5.420 | 5.220 | 5.250 | 225,275 | -0.21(-3.85%) |
Aug 26, 2022 | 5.610 | 5.690 | 5.420 | 5.460 | 184,914 | -0.17(-3.02%) |
Aug 25, 2022 | 5.850 | 5.850 | 5.610 | 5.630 | 114,144 | -0.07(-1.23%) |
Aug 24, 2022 | 5.810 | 5.860 | 5.640 | 5.700 | 149,565 | -0.16(-2.73%) |
Aug 23, 2022 | 5.900 | 5.960 | 5.840 | 5.860 | 220,386 | -0.05(-0.85%) |
Aug 22, 2022 | 5.990 | 6.110 | 5.820 | 5.910 | 171,794 | -0.14(-2.31%) |
Aug 19, 2022 | 5.980 | 6.080 | 5.900 | 6.050 | 275,378 | +0.00(+0.00%) |
Aug 18, 2022 | 6.300 | 6.305 | 6.040 | 6.050 | 106,211 | -0.26(-4.12%) |
Aug 17, 2022 | 6.140 | 6.410 | 6.140 | 6.310 | 304,170 | +0.00(+0.00%) |
Aug 16, 2022 | 6.270 | 6.310 | 6.200 | 6.310 | 175,898 | +0.06(+0.96%) |
Aug 15, 2022 | 6.280 | 6.300 | 6.230 | 6.250 | 241,936 | -0.12(-1.88%) |
Aug 12, 2022 | 6.560 | 6.740 | 6.320 | 6.370 | 390,319 | -0.23(-3.48%) |
Aug 11, 2022 | 6.350 | 6.660 | 6.310 | 6.600 | 188,948 | +0.31(+4.93%) |
Aug 10, 2022 | 6.350 | 6.400 | 6.230 | 6.290 | 157,093 | -0.06(-0.94%) |
Aug 09, 2022 | 6.150 | 6.410 | 5.854 | 6.350 | 369,734 | +0.41(+6.90%) |
Aug 08, 2022 | 5.640 | 6.060 | 5.530 | 5.940 | 693,433 | +0.36(+6.45%) |
Aug 05, 2022 | 5.590 | 5.700 | 5.550 | 5.580 | 294,593 | -0.04(-0.71%) |
Aug 04, 2022 | 5.510 | 5.730 | 5.500 | 5.620 | 339,594 | +0.10(+1.81%) |
Aug 03, 2022 | 5.510 | 5.630 | 5.487 | 5.520 | 456,436 | -0.01(-0.18%) |
Aug 02, 2022 | 5.430 | 5.615 | 5.420 | 5.530 | 454,775 | +0.06(+1.10%) |
Aug 01, 2022 | 5.320 | 5.520 | 5.300 | 5.470 | 259,547 | +0.09(+1.67%) |
Jul 29, 2022 | 5.540 | 5.630 | 5.360 | 5.380 | 299,781 | -0.15(-2.71%) |
Jul 28, 2022 | 5.550 | 5.620 | 5.370 | 5.530 | 144,113 | -0.06(-1.07%) |
Jul 27, 2022 | 5.650 | 5.810 | 5.510 | 5.590 | 134,901 | -0.01(-0.18%) |
Jul 26, 2022 | 5.670 | 5.690 | 5.550 | 5.600 | 137,470 | -0.08(-1.41%) |
Jul 25, 2022 | 5.740 | 5.790 | 5.580 | 5.680 | 137,745 | -0.03(-0.53%) |
Jul 22, 2022 | 5.930 | 5.935 | 5.690 | 5.710 | 120,227 | -0.27(-4.52%) |
Jul 21, 2022 | 6.050 | 6.090 | 5.930 | 5.980 | 171,682 | -0.08(-1.32%) |
Jul 20, 2022 | 5.980 | 6.170 | 5.980 | 6.060 | 314,221 | +0.10(+1.68%) |
Jul 19, 2022 | 5.980 | 6.060 | 5.820 | 5.960 | 67,801 | +0.06(+1.02%) |
Jul 18, 2022 | 5.940 | 6.180 | 5.880 | 5.900 | 191,351 | -0.03(-0.51%) |
Jul 15, 2022 | 5.770 | 5.935 | 5.650 | 5.930 | 145,132 | +0.25(+4.40%) |
Jul 14, 2022 | 5.650 | 5.700 | 5.595 | 5.680 | 81,577 | -0.04(-0.70%) |
Jul 13, 2022 | 5.580 | 5.770 | 5.570 | 5.720 | 138,328 | +0.07(+1.24%) |
Jul 12, 2022 | 5.810 | 5.880 | 5.640 | 5.650 | 132,829 | -0.21(-3.58%) |
Jul 11, 2022 | 6.000 | 6.050 | 5.850 | 5.860 | 142,430 | -0.20(-3.30%) |
Jul 08, 2022 | 5.990 | 6.185 | 5.990 | 6.060 | 86,497 | -0.01(-0.16%) |
Jul 07, 2022 | 6.100 | 6.220 | 6.040 | 6.070 | 133,075 | +0.01(+0.17%) |
Jul 06, 2022 | 6.300 | 6.360 | 6.060 | 6.060 | 87,184 | -0.25(-3.96%) |
Jul 05, 2022 | 6.190 | 6.340 | 6.070 | 6.310 | 206,480 | +0.03(+0.48%) |
Jul 01, 2022 | 6.160 | 6.350 | 6.160 | 6.280 | 186,055 | +0.08(+1.29%) |
Jun 30, 2022 | 6.020 | 6.210 | 5.940 | 6.200 | 201,999 | +0.11(+1.81%) |
Jun 29, 2022 | 6.220 | 6.280 | 6.060 | 6.090 | 146,637 | -0.08(-1.30%) |
Jun 28, 2022 | 6.490 | 6.670 | 6.125 | 6.170 | 102,729 | -0.31(-4.78%) |
Jun 27, 2022 | 6.560 | 6.650 | 6.420 | 6.480 | 173,547 | -0.02(-0.31%) |
Jun 24, 2022 | 6.290 | 6.630 | 6.290 | 6.500 | 532,921 | +0.27(+4.33%) |
Jun 23, 2022 | 6.230 | 6.320 | 6.220 | 6.230 | 123,340 | +0.03(+0.48%) |
Jun 22, 2022 | 6.310 | 6.490 | 6.120 | 6.200 | 200,070 | -0.13(-2.05%) |
Jun 21, 2022 | 6.230 | 6.450 | 6.200 | 6.330 | 199,778 | +0.14(+2.26%) |
Jun 17, 2022 | 6.260 | 6.300 | 6.040 | 6.190 | 214,939 | -0.04(-0.64%) |
Jun 16, 2022 | 6.420 | 6.420 | 6.160 | 6.230 | 231,541 | -0.36(-5.46%) |
Jun 15, 2022 | 6.570 | 6.700 | 6.490 | 6.590 | 170,825 | +0.06(+0.92%) |
Jun 14, 2022 | 6.470 | 6.565 | 6.350 | 6.530 | 138,477 | +0.05(+0.77%) |
Jun 13, 2022 | 6.700 | 6.760 | 6.460 | 6.480 | 172,941 | -0.40(-5.81%) |
Jun 10, 2022 | 6.990 | 6.990 | 6.800 | 6.880 | 129,850 | -0.08(-1.15%) |
Jun 09, 2022 | 6.930 | 7.020 | 6.820 | 6.960 | 96,671 | +0.00(+0.00%) |
Jun 08, 2022 | 7.030 | 7.180 | 6.910 | 6.960 | 87,187 | -0.11(-1.56%) |
Jun 07, 2022 | 6.990 | 7.090 | 6.930 | 7.070 | 68,875 | +0.00(+0.00%) |
Jun 06, 2022 | 7.040 | 7.089 | 6.960 | 7.070 | 115,767 | +0.08(+1.14%) |
Jun 03, 2022 | 7.140 | 7.180 | 6.920 | 6.990 | 146,990 | -0.16(-2.24%) |
Jun 02, 2022 | 7.190 | 7.375 | 7.120 | 7.150 | 130,465 | -0.10(-1.38%) |