Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.445 | 5.454 | 5.351 | 5.380 | 7,484,356 | +0.02(+0.35%) |
Aug 30, 2022 | 5.408 | 5.408 | 5.261 | 5.361 | 7,101,230 | +0.03(+0.53%) |
Aug 29, 2022 | 5.361 | 5.426 | 5.333 | 5.333 | 5,938,529 | -0.10(-1.89%) |
Aug 26, 2022 | 5.660 | 5.664 | 5.436 | 5.436 | 8,425,068 | -0.22(-3.96%) |
Aug 25, 2022 | 5.529 | 5.660 | 5.501 | 5.660 | 5,635,269 | +0.18(+3.24%) |
Aug 24, 2022 | 5.501 | 5.529 | 5.431 | 5.482 | 3,440,702 | -0.05(-0.84%) |
Aug 23, 2022 | 5.426 | 5.529 | 5.417 | 5.529 | 4,722,433 | +0.06(+1.02%) |
Aug 22, 2022 | 5.585 | 5.622 | 5.464 | 5.473 | 7,086,334 | -0.20(-3.46%) |
Aug 19, 2022 | 5.809 | 5.809 | 5.660 | 5.669 | 5,567,653 | -0.18(-3.04%) |
Aug 18, 2022 | 5.800 | 5.875 | 5.753 | 5.846 | 4,551,991 | +0.04(+0.64%) |
Aug 17, 2022 | 5.865 | 5.875 | 5.790 | 5.809 | 5,854,814 | -0.08(-1.43%) |
Aug 16, 2022 | 5.940 | 5.940 | 5.846 | 5.893 | 5,920,963 | -0.05(-0.79%) |
Aug 15, 2022 | 5.884 | 5.977 | 5.884 | 5.940 | 4,607,272 | -0.04(-0.63%) |
Aug 12, 2022 | 5.753 | 5.977 | 5.753 | 5.977 | 8,107,760 | +0.19(+3.23%) |
Aug 11, 2022 | 5.837 | 5.931 | 5.772 | 5.790 | 6,833,522 | +0.01(+0.16%) |
Aug 10, 2022 | 5.566 | 5.781 | 5.562 | 5.781 | 8,534,696 | +0.28(+5.09%) |
Aug 09, 2022 | 5.604 | 5.650 | 5.492 | 5.501 | 8,396,855 | -0.16(-2.81%) |
Aug 08, 2022 | 5.613 | 5.697 | 5.594 | 5.660 | 7,553,076 | -0.02(-0.33%) |
Aug 05, 2022 | 5.557 | 5.688 | 5.534 | 5.678 | 6,279,381 | +0.06(+1.00%) |
Aug 04, 2022 | 5.529 | 5.622 | 5.501 | 5.622 | 4,885,688 | +0.11(+2.03%) |
Aug 03, 2022 | 5.445 | 5.510 | 5.398 | 5.510 | 5,966,598 | +0.12(+2.25%) |
Aug 02, 2022 | 5.305 | 5.445 | 5.305 | 5.389 | 7,192,907 | -0.04(-0.69%) |
Aug 01, 2022 | 5.436 | 5.436 | 5.361 | 5.426 | 7,107,939 | -0.07(-1.36%) |
Jul 29, 2022 | 5.454 | 5.510 | 5.398 | 5.501 | 6,328,673 | -0.01(-0.17%) |
Jul 28, 2022 | 5.492 | 5.538 | 5.337 | 5.510 | 7,264,445 | +0.05(+0.85%) |
Jul 27, 2022 | 5.295 | 5.473 | 5.277 | 5.464 | 6,293,158 | +0.29(+5.60%) |
Jul 26, 2022 | 5.211 | 5.235 | 5.146 | 5.174 | 3,205,994 | -0.12(-2.29%) |
Jul 25, 2022 | 5.295 | 5.305 | 5.249 | 5.295 | 3,476,004 | +0.01(+0.18%) |
Jul 22, 2022 | 5.380 | 5.384 | 5.258 | 5.286 | 4,189,730 | -0.13(-2.41%) |
Jul 21, 2022 | 5.323 | 5.417 | 5.305 | 5.417 | 4,093,654 | +0.12(+2.29%) |
Jul 20, 2022 | 5.249 | 5.305 | 5.202 | 5.295 | 6,448,078 | +0.03(+0.53%) |
Jul 19, 2022 | 5.137 | 5.267 | 5.127 | 5.267 | 4,851,940 | +0.22(+4.44%) |
Jul 18, 2022 | 5.071 | 5.127 | 5.025 | 5.043 | 4,221,534 | +0.05(+0.93%) |
Jul 15, 2022 | 4.950 | 4.997 | 4.895 | 4.997 | 5,148,504 | +0.07(+1.52%) |
Jul 14, 2022 | 4.791 | 4.941 | 4.784 | 4.922 | 6,078,679 | +0.17(+3.54%) |
Jul 13, 2022 | 4.670 | 4.772 | 4.660 | 4.754 | 4,719,080 | +0.03(+0.59%) |
Jul 12, 2022 | 4.744 | 4.810 | 4.693 | 4.726 | 4,412,975 | +0.01(+0.20%) |
Jul 11, 2022 | 4.744 | 4.782 | 4.698 | 4.716 | 4,982,087 | -0.11(-2.32%) |
Jul 08, 2022 | 4.735 | 4.875 | 4.735 | 4.828 | 3,967,128 | +0.06(+1.17%) |
Jul 07, 2022 | 4.744 | 4.800 | 4.716 | 4.772 | 5,812,756 | +0.14(+3.02%) |
Jul 06, 2022 | 4.642 | 4.670 | 4.558 | 4.632 | 5,642,664 | -0.09(-1.98%) |
Jul 05, 2022 | 4.604 | 4.726 | 4.558 | 4.726 | 7,067,788 | +0.05(+1.00%) |
Jul 01, 2022 | 4.735 | 4.782 | 4.651 | 4.679 | 7,646,473 | -0.15(-3.09%) |
Jun 30, 2022 | 4.838 | 4.894 | 4.763 | 4.828 | 6,543,241 | -0.13(-2.64%) |
Jun 29, 2022 | 5.081 | 5.127 | 4.941 | 4.959 | 6,401,418 | -0.21(-4.03%) |
Jun 28, 2022 | 5.365 | 5.374 | 5.167 | 5.167 | 8,434,390 | -0.28(-5.21%) |
Jun 27, 2022 | 5.460 | 5.512 | 5.391 | 5.452 | 5,901,521 | +0.04(+0.80%) |
Jun 24, 2022 | 5.374 | 5.421 | 5.322 | 5.408 | 8,773,636 | -0.06(-1.10%) |
Jun 23, 2022 | 5.512 | 5.533 | 5.396 | 5.469 | 6,039,678 | -0.07(-1.24%) |
Jun 22, 2022 | 5.546 | 5.632 | 5.538 | 5.538 | 6,059,961 | -0.27(-4.60%) |
Jun 21, 2022 | 5.736 | 5.830 | 5.718 | 5.805 | 4,557,777 | +0.19(+3.37%) |
Jun 17, 2022 | 5.555 | 5.637 | 5.486 | 5.615 | 8,014,628 | +0.03(+0.46%) |
Jun 16, 2022 | 5.710 | 5.744 | 5.538 | 5.589 | 10,390,326 | -0.30(-5.12%) |
Jun 15, 2022 | 5.736 | 5.974 | 5.736 | 5.891 | 7,603,491 | +0.09(+1.48%) |
Jun 14, 2022 | 5.873 | 5.886 | 5.727 | 5.805 | 11,405,484 | +0.19(+3.37%) |
Jun 13, 2022 | 5.848 | 5.882 | 5.602 | 5.615 | 11,348,537 | -0.34(-5.78%) |
Jun 10, 2022 | 5.942 | 6.046 | 5.934 | 5.960 | 10,555,020 | -0.09(-1.56%) |
Jun 09, 2022 | 6.149 | 6.218 | 6.054 | 6.054 | 7,775,035 | -0.03(-0.57%) |
Jun 08, 2022 | 6.192 | 6.192 | 6.072 | 6.089 | 6,573,961 | -0.08(-1.26%) |
Jun 07, 2022 | 6.089 | 6.166 | 6.033 | 6.166 | 5,297,449 | +0.01(+0.14%) |
Jun 06, 2022 | 6.184 | 6.240 | 6.140 | 6.158 | 4,830,220 | +0.02(+0.28%) |
Jun 03, 2022 | 6.149 | 6.175 | 6.063 | 6.140 | 9,166,685 | -0.15(-2.33%) |
Jun 02, 2022 | 6.132 | 6.295 | 6.097 | 6.287 | 7,051,307 | +0.22(+3.69%) |