Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2022 | 5.617 | 0 | +0.02(+0.34%) | |||
Aug 26, 2022 | 5.787 | 5.792 | 5.598 | 5.598 | 1,538,648 | -0.16(-2.78%) |
Aug 25, 2022 | 5.730 | 5.768 | 5.707 | 5.759 | 1,661,235 | -0.07(-1.13%) |
Aug 24, 2022 | 5.777 | 5.833 | 5.759 | 5.825 | 1,080,607 | -0.07(-1.12%) |
Aug 23, 2022 | 5.881 | 5.938 | 5.872 | 5.891 | 1,260,646 | +0.03(+0.48%) |
Aug 22, 2022 | 5.853 | 5.881 | 5.815 | 5.862 | 1,625,541 | -0.06(-0.96%) |
Aug 19, 2022 | 5.938 | 5.956 | 5.886 | 5.919 | 1,312,379 | -0.12(-2.03%) |
Aug 18, 2022 | 6.051 | 6.060 | 6.018 | 6.041 | 1,183,473 | -0.06(-0.93%) |
Aug 17, 2022 | 6.070 | 6.117 | 6.051 | 6.098 | 1,483,111 | +0.02(+0.31%) |
Aug 16, 2022 | 6.022 | 6.098 | 6.014 | 6.079 | 1,193,340 | +0.01(+0.16%) |
Aug 15, 2022 | 6.041 | 6.079 | 6.008 | 6.070 | 990,925 | -0.04(-0.62%) |
Aug 12, 2022 | 6.098 | 6.136 | 6.070 | 6.107 | 1,737,603 | +0.08(+1.25%) |
Aug 11, 2022 | 6.051 | 6.060 | 6.004 | 6.032 | 1,285,552 | -0.01(-0.16%) |
Aug 10, 2022 | 6.013 | 6.070 | 5.999 | 6.041 | 1,768,543 | +0.12(+2.07%) |
Aug 09, 2022 | 5.919 | 5.947 | 5.895 | 5.919 | 1,394,875 | +0.03(+0.48%) |
Aug 08, 2022 | 5.909 | 5.933 | 5.872 | 5.891 | 1,328,904 | +0.01(+0.16%) |
Aug 05, 2022 | 5.815 | 5.909 | 5.806 | 5.881 | 1,467,380 | +0.04(+0.65%) |
Aug 04, 2022 | 5.815 | 5.853 | 5.796 | 5.843 | 1,454,476 | -0.01(-0.16%) |
Aug 03, 2022 | 5.843 | 5.881 | 5.796 | 5.853 | 2,320,289 | -0.01(-0.16%) |
Aug 02, 2022 | 5.956 | 5.956 | 5.862 | 5.862 | 1,992,236 | -0.09(-1.58%) |
Aug 01, 2022 | 5.975 | 6.009 | 5.919 | 5.956 | 3,109,884 | +0.09(+1.61%) |
Jul 29, 2022 | 5.711 | 5.886 | 5.702 | 5.862 | 5,274,441 | +0.48(+8.93%) |
Jul 28, 2022 | 5.372 | 5.391 | 5.330 | 5.382 | 1,356,046 | -0.10(-1.89%) |
Jul 27, 2022 | 5.400 | 5.500 | 5.386 | 5.485 | 1,452,494 | +0.20(+3.74%) |
Jul 26, 2022 | 5.278 | 5.320 | 5.268 | 5.287 | 1,678,749 | -0.05(-0.88%) |
Jul 25, 2022 | 5.334 | 5.370 | 5.306 | 5.334 | 1,491,981 | +0.16(+3.10%) |
Jul 22, 2022 | 5.184 | 5.231 | 5.146 | 5.174 | 1,154,410 | -0.07(-1.26%) |
Jul 21, 2022 | 5.137 | 5.240 | 5.137 | 5.240 | 1,354,407 | +0.05(+0.91%) |
Jul 20, 2022 | 5.212 | 5.240 | 5.155 | 5.193 | 1,353,756 | -0.10(-1.96%) |
Jul 19, 2022 | 5.212 | 5.297 | 5.207 | 5.297 | 1,519,203 | +0.25(+4.85%) |
Jul 18, 2022 | 5.052 | 5.118 | 5.038 | 5.052 | 2,723,113 | +0.09(+1.90%) |
Jul 15, 2022 | 4.882 | 4.962 | 4.873 | 4.957 | 2,920,654 | +0.14(+2.94%) |
Jul 14, 2022 | 4.807 | 4.843 | 4.755 | 4.816 | 3,493,159 | -0.14(-2.85%) |
Jul 13, 2022 | 4.948 | 4.976 | 4.896 | 4.957 | 1,506,191 | -0.04(-0.75%) |
Jul 12, 2022 | 4.920 | 5.042 | 4.920 | 4.995 | 1,556,454 | +0.01(+0.19%) |
Jul 11, 2022 | 5.014 | 5.028 | 4.967 | 4.986 | 1,453,975 | -0.06(-1.12%) |
Jul 08, 2022 | 5.061 | 5.071 | 5.009 | 5.042 | 965,594 | +0.02(+0.38%) |
Jul 07, 2022 | 4.986 | 5.039 | 4.986 | 5.023 | 1,848,740 | +0.12(+2.50%) |
Jul 06, 2022 | 4.882 | 4.906 | 4.825 | 4.901 | 3,254,715 | -0.08(-1.52%) |
Jul 05, 2022 | 4.929 | 4.986 | 4.873 | 4.976 | 2,913,850 | -0.15(-2.94%) |
Jul 01, 2022 | 5.061 | 5.137 | 5.009 | 5.127 | 1,728,314 | -0.01(-0.18%) |
Jun 30, 2022 | 5.080 | 5.160 | 5.009 | 5.137 | 3,832,116 | -0.11(-2.15%) |
Jun 29, 2022 | 5.202 | 5.283 | 5.132 | 5.250 | 10,014,735 | +0.05(+0.91%) |
Jun 28, 2022 | 5.250 | 5.297 | 5.202 | 5.202 | 2,482,756 | -0.01(-0.18%) |
Jun 27, 2022 | 5.202 | 5.254 | 5.188 | 5.212 | 2,842,620 | -0.04(-0.72%) |
Jun 24, 2022 | 5.193 | 5.259 | 5.179 | 5.250 | 2,119,514 | +0.08(+1.46%) |
Jun 23, 2022 | 5.212 | 5.226 | 5.085 | 5.174 | 3,402,712 | -0.21(-3.85%) |
Jun 22, 2022 | 5.306 | 5.410 | 5.287 | 5.382 | 4,653,436 | +0.19(+3.63%) |
Jun 21, 2022 | 5.221 | 5.231 | 5.174 | 5.193 | 2,409,982 | +0.11(+2.23%) |
Jun 17, 2022 | 5.099 | 5.127 | 5.033 | 5.080 | 2,695,305 | +0.00(+0.00%) |
Jun 16, 2022 | 5.108 | 5.122 | 5.023 | 5.080 | 3,158,237 | -0.19(-3.58%) |
Jun 15, 2022 | 5.221 | 5.292 | 5.141 | 5.268 | 3,318,106 | +0.23(+4.49%) |
Jun 14, 2022 | 5.108 | 5.118 | 4.986 | 5.042 | 3,181,217 | -0.02(-0.37%) |
Jun 13, 2022 | 5.099 | 5.127 | 5.028 | 5.061 | 2,727,339 | -0.13(-2.54%) |
Jun 10, 2022 | 5.278 | 5.287 | 5.184 | 5.193 | 2,900,245 | -0.21(-3.84%) |
Jun 09, 2022 | 5.476 | 5.499 | 5.391 | 5.400 | 1,593,586 | -0.07(-1.21%) |
Jun 08, 2022 | 5.476 | 5.504 | 5.419 | 5.466 | 1,448,357 | -0.06(-1.02%) |
Jun 07, 2022 | 5.457 | 5.523 | 5.451 | 5.523 | 1,019,892 | +0.02(+0.34%) |
Jun 06, 2022 | 5.542 | 5.585 | 5.481 | 5.504 | 1,404,949 | +0.07(+1.21%) |
Jun 03, 2022 | 5.448 | 5.466 | 5.410 | 5.438 | 958,348 | -0.06(-1.03%) |
Jun 02, 2022 | 5.466 | 5.504 | 5.419 | 5.495 | 1,013,726 | +0.03(+0.52%) |