Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.200 | 5.200 | 5.200 | 5.200 | 11,898 | -0.11(-2.07%) |
Aug 30, 2022 | 5.310 | 5.310 | 5.310 | 5.310 | 439 | +0.04(+0.76%) |
Aug 29, 2022 | 5.270 | 5.270 | 5.260 | 5.270 | 1,385 | -0.02(-0.38%) |
Aug 26, 2022 | 5.490 | 5.490 | 5.290 | 5.290 | 29,514 | -0.11(-2.04%) |
Aug 25, 2022 | 5.340 | 5.400 | 5.340 | 5.400 | 3,891 | +0.10(+1.89%) |
Aug 24, 2022 | 5.251 | 5.300 | 5.250 | 5.300 | 946,275 | +0.02(+0.38%) |
Aug 23, 2022 | 5.240 | 5.290 | 5.240 | 5.280 | 30,654 | +0.14(+2.72%) |
Aug 22, 2022 | 5.250 | 5.250 | 5.140 | 5.140 | 57,526 | -0.11(-2.09%) |
Aug 19, 2022 | 5.350 | 5.350 | 5.250 | 5.250 | 12,683 | -0.17(-3.14%) |
Aug 18, 2022 | 5.485 | 5.485 | 5.420 | 5.420 | 30,944 | -0.03(-0.55%) |
Aug 17, 2022 | 5.540 | 5.540 | 5.450 | 5.450 | 48,813 | -0.22(-3.88%) |
Aug 16, 2022 | 5.705 | 5.733 | 5.630 | 5.670 | 735,483 | -0.09(-1.65%) |
Aug 15, 2022 | 5.720 | 5.765 | 5.710 | 5.765 | 158,761 | -0.03(-0.43%) |
Aug 12, 2022 | 5.800 | 5.850 | 5.770 | 5.790 | 100,434 | +0.14(+2.48%) |
Aug 11, 2022 | 5.750 | 5.790 | 5.650 | 5.650 | 527,716 | +0.05(+0.89%) |
Aug 10, 2022 | 5.370 | 5.680 | 5.360 | 5.600 | 915,271 | +0.20(+3.71%) |
Aug 09, 2022 | 5.450 | 5.450 | 5.390 | 5.400 | 303,666 | -0.19(-3.40%) |
Aug 08, 2022 | 5.500 | 5.620 | 5.500 | 5.590 | 232,432 | +0.25(+4.68%) |
Aug 05, 2022 | 5.310 | 5.480 | 5.310 | 5.340 | 26,810 | -0.08(-1.48%) |
Aug 04, 2022 | 5.460 | 5.460 | 5.420 | 5.420 | 3,789 | -0.02(-0.39%) |
Aug 03, 2022 | 5.260 | 5.441 | 5.260 | 5.441 | 14,320 | -0.06(-1.09%) |
Aug 02, 2022 | 5.610 | 5.610 | 5.470 | 5.501 | 2,467 | -0.39(-6.70%) |
Aug 01, 2022 | 5.700 | 5.896 | 5.620 | 5.896 | 49,682 | +0.20(+3.44%) |
Jul 29, 2022 | 5.590 | 5.815 | 5.590 | 5.700 | 51,354 | +0.05(+0.88%) |
Jul 28, 2022 | 5.590 | 5.660 | 5.540 | 5.650 | 681,897 | +0.30(+5.61%) |
Jul 27, 2022 | 5.435 | 5.435 | 5.350 | 5.350 | 1,517,441 | +0.07(+1.33%) |
Jul 26, 2022 | 5.404 | 5.415 | 5.250 | 5.280 | 71,437 | -0.19(-3.53%) |
Jul 22, 2022 | 5.473 | 203,399 | -0.01(-0.20%) | |||
Jul 21, 2022 | 5.520 | 5.520 | 5.440 | 5.484 | 11,763 | +0.05(+1.00%) |
Jul 20, 2022 | 5.430 | 5.430 | 5.430 | 5.430 | 1,093 | -0.02(-0.37%) |
Jul 19, 2022 | 5.550 | 5.680 | 5.450 | 5.450 | 81,083 | +0.05(+0.93%) |
Jul 18, 2022 | 5.450 | 5.450 | 5.400 | 5.400 | 2,210 | +0.24(+4.65%) |
Jul 14, 2022 | 5.160 | 31,492 | -0.24(-4.51%) | |||
Jul 13, 2022 | 5.370 | 5.404 | 5.370 | 5.404 | 7,692 | -0.17(-2.99%) |
Jul 12, 2022 | 5.380 | 5.570 | 5.380 | 5.570 | 18,160 | +0.07(+1.25%) |
Jul 11, 2022 | 5.520 | 5.520 | 5.480 | 5.501 | 22,903 | -0.10(-1.77%) |
Jul 08, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 8,051 | +0.05(+0.90%) |
Jul 07, 2022 | 5.400 | 5.582 | 5.400 | 5.550 | 32,685 | +0.16(+2.97%) |
Jul 06, 2022 | 5.390 | 5.390 | 5.390 | 5.390 | 168 | -0.16(-2.88%) |
Jul 05, 2022 | 5.580 | 5.580 | 5.400 | 5.550 | 14,326 | -0.05(-0.89%) |
Jul 01, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 3,284 | +0.08(+1.45%) |
Jun 30, 2022 | 5.720 | 5.720 | 5.520 | 5.520 | 8,150 | -0.25(-4.33%) |
Jun 29, 2022 | 5.870 | 5.870 | 5.770 | 5.770 | 11,170 | -0.10(-1.70%) |
Jun 28, 2022 | 5.930 | 6.050 | 5.870 | 5.870 | 6,327 | -0.16(-2.65%) |
Jun 27, 2022 | 5.935 | 6.030 | 5.880 | 6.030 | 100,602 | +0.05(+0.84%) |
Jun 24, 2022 | 5.900 | 5.980 | 5.900 | 5.980 | 475,637 | +0.44(+7.94%) |
Jun 23, 2022 | 5.540 | 5.540 | 5.540 | 5.540 | 9,576 | -0.42(-7.05%) |
Jun 22, 2022 | 5.780 | 5.960 | 5.780 | 5.960 | 9,323 | +0.08(+1.36%) |
Jun 21, 2022 | 5.880 | 6.010 | 5.880 | 5.880 | 24,525 | +0.06(+1.03%) |
Jun 17, 2022 | 5.870 | 5.870 | 5.820 | 5.820 | 125,329 | +0.08(+1.48%) |
Jun 16, 2022 | 5.750 | 5.750 | 5.700 | 5.735 | 450,558 | -0.25(-4.10%) |
Jun 15, 2022 | 5.810 | 5.980 | 5.810 | 5.980 | 908,738 | +0.20(+3.46%) |
Jun 14, 2022 | 5.958 | 5.958 | 5.780 | 5.780 | 254,350 | -0.25(-4.15%) |
Jun 13, 2022 | 6.130 | 6.160 | 6.000 | 6.030 | 338,456 | -0.17(-2.74%) |
Jun 10, 2022 | 6.200 | 6.275 | 6.200 | 6.200 | 651 | -0.40(-6.06%) |
Jun 09, 2022 | 6.910 | 6.950 | 6.480 | 6.600 | 667,573 | -0.38(-5.44%) |
Jun 08, 2022 | 7.100 | 7.217 | 6.770 | 6.980 | 450,832 | +0.22(+3.25%) |
Jun 07, 2022 | 6.760 | 6.830 | 6.760 | 6.760 | 436,481 | -0.16(-2.31%) |
Jun 06, 2022 | 6.730 | 7.070 | 6.730 | 6.920 | 135,461 | +0.04(+0.65%) |
Jun 03, 2022 | 6.770 | 6.875 | 6.770 | 6.875 | 214,763 | +0.01(+0.22%) |
Jun 02, 2022 | 6.930 | 6.950 | 6.860 | 6.860 | 47,409 | -0.04(-0.58%) |