Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.200 | 5.230 | 5.150 | 5.160 | 11,624,956 | -0.07(-1.34%) |
Aug 30, 2022 | 5.330 | 5.360 | 5.190 | 5.230 | 13,443,194 | -0.02(-0.38%) |
Aug 29, 2022 | 5.260 | 5.318 | 5.225 | 5.250 | 10,497,264 | +0.02(+0.38%) |
Aug 26, 2022 | 5.480 | 5.490 | 5.230 | 5.230 | 12,032,558 | -0.21(-3.86%) |
Aug 25, 2022 | 5.320 | 5.470 | 5.315 | 5.440 | 11,078,865 | +0.15(+2.84%) |
Aug 24, 2022 | 5.220 | 5.350 | 5.200 | 5.290 | 11,380,987 | +0.01(+0.19%) |
Aug 23, 2022 | 5.250 | 5.330 | 5.245 | 5.280 | 12,686,208 | +0.12(+2.33%) |
Aug 22, 2022 | 5.190 | 5.208 | 5.130 | 5.160 | 12,778,868 | -0.10(-1.90%) |
Aug 19, 2022 | 5.400 | 5.410 | 5.250 | 5.260 | 10,942,823 | -0.24(-4.36%) |
Aug 18, 2022 | 5.510 | 5.530 | 5.450 | 5.500 | 8,737,126 | +0.00(+0.00%) |
Aug 17, 2022 | 5.550 | 5.570 | 5.450 | 5.500 | 11,072,309 | -0.27(-4.68%) |
Aug 16, 2022 | 5.730 | 5.810 | 5.691 | 5.770 | 10,405,609 | +0.00(+0.00%) |
Aug 15, 2022 | 5.770 | 5.800 | 5.710 | 5.770 | 6,607,055 | -0.09(-1.54%) |
Aug 12, 2022 | 5.820 | 5.870 | 5.790 | 5.860 | 8,056,117 | +0.15(+2.63%) |
Aug 11, 2022 | 5.770 | 5.840 | 5.700 | 5.710 | 10,796,095 | +0.03(+0.53%) |
Aug 10, 2022 | 5.550 | 5.740 | 5.545 | 5.680 | 14,619,551 | +0.23(+4.22%) |
Aug 09, 2022 | 5.490 | 5.540 | 5.410 | 5.450 | 11,251,353 | -0.14(-2.50%) |
Aug 08, 2022 | 5.550 | 5.690 | 5.545 | 5.590 | 13,324,636 | +0.09(+1.64%) |
Aug 05, 2022 | 5.420 | 5.540 | 5.400 | 5.500 | 10,321,527 | -0.03(-0.54%) |
Aug 04, 2022 | 5.450 | 5.560 | 5.450 | 5.530 | 10,486,396 | +0.11(+2.03%) |
Aug 03, 2022 | 5.360 | 5.450 | 5.330 | 5.420 | 11,374,734 | +0.02(+0.37%) |
Aug 02, 2022 | 5.500 | 5.530 | 5.400 | 5.400 | 13,444,730 | -0.37(-6.41%) |
Aug 01, 2022 | 5.710 | 5.830 | 5.650 | 5.770 | 24,695,280 | -0.03(-0.52%) |
Jul 29, 2022 | 5.700 | 5.850 | 5.656 | 5.800 | 9,624,053 | +0.08(+1.40%) |
Jul 28, 2022 | 5.610 | 5.730 | 5.540 | 5.720 | 12,059,792 | +0.21(+3.81%) |
Jul 27, 2022 | 5.470 | 5.550 | 5.380 | 5.510 | 18,492,904 | +0.29(+5.56%) |
Jul 26, 2022 | 5.400 | 5.430 | 5.210 | 5.220 | 15,727,541 | -0.38(-6.79%) |
Jul 25, 2022 | 5.540 | 5.620 | 5.495 | 5.600 | 13,602,454 | +0.12(+2.19%) |
Jul 22, 2022 | 5.550 | 5.580 | 5.450 | 5.480 | 11,152,168 | -0.12(-2.14%) |
Jul 21, 2022 | 5.500 | 5.620 | 5.495 | 5.600 | 11,632,230 | +0.07(+1.27%) |
Jul 20, 2022 | 5.600 | 5.630 | 5.470 | 5.530 | 14,113,786 | -0.16(-2.81%) |
Jul 19, 2022 | 5.560 | 5.720 | 5.530 | 5.690 | 13,915,080 | +0.33(+6.16%) |
Jul 18, 2022 | 5.420 | 5.490 | 5.340 | 5.360 | 14,735,578 | +0.10(+1.90%) |
Jul 15, 2022 | 5.110 | 5.290 | 5.060 | 5.260 | 14,185,044 | +0.15(+2.94%) |
Jul 14, 2022 | 5.240 | 5.250 | 5.050 | 5.110 | 17,665,830 | -0.25(-4.66%) |
Jul 13, 2022 | 5.400 | 5.420 | 5.270 | 5.360 | 12,516,229 | -0.16(-2.90%) |
Jul 12, 2022 | 5.400 | 5.595 | 5.390 | 5.520 | 14,702,545 | +0.09(+1.66%) |
Jul 11, 2022 | 5.510 | 5.520 | 5.420 | 5.430 | 13,621,261 | -0.17(-3.04%) |
Jul 08, 2022 | 5.610 | 5.650 | 5.522 | 5.600 | 11,948,763 | +0.03(+0.54%) |
Jul 07, 2022 | 5.480 | 5.580 | 5.470 | 5.570 | 14,646,682 | +0.14(+2.58%) |
Jul 06, 2022 | 5.450 | 5.500 | 5.400 | 5.430 | 14,401,093 | -0.14(-2.51%) |
Jul 05, 2022 | 5.490 | 5.580 | 5.395 | 5.570 | 16,656,554 | -0.13(-2.28%) |
Jul 01, 2022 | 5.570 | 5.715 | 5.520 | 5.700 | 16,011,590 | +0.03(+0.53%) |
Jun 30, 2022 | 5.650 | 5.700 | 5.530 | 5.670 | 17,285,328 | -0.12(-2.07%) |
Jun 29, 2022 | 5.870 | 5.890 | 5.740 | 5.790 | 16,417,799 | -0.08(-1.36%) |
Jun 28, 2022 | 5.990 | 6.080 | 5.850 | 5.870 | 11,694,125 | -0.08(-1.34%) |
Jun 27, 2022 | 5.940 | 6.000 | 5.850 | 5.950 | 13,060,563 | +0.00(+0.00%) |
Jun 24, 2022 | 5.860 | 6.000 | 5.830 | 5.950 | 15,508,857 | +0.31(+5.50%) |
Jun 23, 2022 | 5.740 | 5.770 | 5.530 | 5.640 | 15,751,822 | -0.28(-4.73%) |
Jun 22, 2022 | 5.870 | 5.980 | 5.859 | 5.920 | 10,950,331 | +0.01(+0.17%) |
Jun 21, 2022 | 5.970 | 6.020 | 5.900 | 5.910 | 13,021,266 | +0.02(+0.34%) |
Jun 17, 2022 | 5.880 | 5.945 | 5.780 | 5.890 | 16,310,187 | +0.21(+3.70%) |
Jun 16, 2022 | 5.780 | 5.805 | 5.650 | 5.680 | 17,177,228 | -0.24(-4.05%) |
Jun 15, 2022 | 5.880 | 5.980 | 5.780 | 5.920 | 18,623,072 | +0.12(+2.07%) |
Jun 14, 2022 | 5.910 | 5.980 | 5.740 | 5.800 | 18,884,484 | -0.14(-2.36%) |
Jun 13, 2022 | 6.050 | 6.100 | 5.910 | 5.940 | 28,362,246 | -0.23(-3.73%) |
Jun 10, 2022 | 6.360 | 6.360 | 6.170 | 6.170 | 25,153,256 | -0.35(-5.37%) |
Jun 09, 2022 | 6.910 | 6.918 | 6.290 | 6.520 | 32,060,652 | -0.35(-5.09%) |
Jun 08, 2022 | 6.830 | 7.250 | 6.830 | 6.870 | 64,733,044 | -0.07(-1.01%) |
Jun 07, 2022 | 6.810 | 6.950 | 6.790 | 6.940 | 12,135,342 | -0.03(-0.43%) |
Jun 06, 2022 | 6.950 | 7.150 | 6.940 | 6.970 | 12,140,891 | +0.09(+1.31%) |
Jun 03, 2022 | 6.940 | 6.955 | 6.845 | 6.880 | 9,736,770 | -0.14(-1.99%) |
Jun 02, 2022 | 6.900 | 7.020 | 6.855 | 7.020 | 10,555,846 | +0.09(+1.30%) |