Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.340 | 5.610 | 5.340 | 5.560 | 261,216 | +0.25(+4.71%) |
Aug 30, 2022 | 5.470 | 5.543 | 5.140 | 5.310 | 443,471 | -0.11(-2.03%) |
Aug 29, 2022 | 5.700 | 5.850 | 5.340 | 5.420 | 482,164 | -0.40(-6.87%) |
Aug 26, 2022 | 6.100 | 6.130 | 5.690 | 5.820 | 231,285 | -0.34(-5.52%) |
Aug 25, 2022 | 5.880 | 6.160 | 5.792 | 6.160 | 282,851 | +0.37(+6.39%) |
Aug 24, 2022 | 5.480 | 5.910 | 5.410 | 5.790 | 273,200 | +0.33(+6.04%) |
Aug 23, 2022 | 5.590 | 5.750 | 5.420 | 5.460 | 299,225 | -0.10(-1.80%) |
Aug 22, 2022 | 5.550 | 5.690 | 5.460 | 5.560 | 356,922 | -0.15(-2.63%) |
Aug 19, 2022 | 5.800 | 5.840 | 5.561 | 5.710 | 388,221 | -0.24(-4.03%) |
Aug 18, 2022 | 6.050 | 6.160 | 5.660 | 5.950 | 435,523 | -0.06(-1.00%) |
Aug 17, 2022 | 6.630 | 6.720 | 5.990 | 6.010 | 627,266 | -0.80(-11.75%) |
Aug 16, 2022 | 7.120 | 7.190 | 6.634 | 6.810 | 461,909 | -0.35(-4.89%) |
Aug 15, 2022 | 6.780 | 7.220 | 6.500 | 7.160 | 795,641 | +0.36(+5.29%) |
Aug 12, 2022 | 6.420 | 6.820 | 6.380 | 6.800 | 772,561 | +0.53(+8.45%) |
Aug 11, 2022 | 5.860 | 6.580 | 5.830 | 6.270 | 1,007,645 | +0.56(+9.81%) |
Aug 10, 2022 | 5.690 | 5.850 | 5.280 | 5.710 | 1,456,868 | +0.15(+2.70%) |
Aug 09, 2022 | 6.620 | 6.850 | 5.510 | 5.560 | 2,319,851 | -2.87(-34.05%) |
Aug 08, 2022 | 8.700 | 8.825 | 8.400 | 8.430 | 620,602 | -0.02(-0.24%) |
Aug 05, 2022 | 8.470 | 8.700 | 8.260 | 8.450 | 420,743 | -0.23(-2.65%) |
Aug 04, 2022 | 8.640 | 8.920 | 8.560 | 8.680 | 451,227 | +0.18(+2.12%) |
Aug 03, 2022 | 8.500 | 8.930 | 8.490 | 8.500 | 678,702 | +0.14(+1.67%) |
Aug 02, 2022 | 8.110 | 8.470 | 7.790 | 8.360 | 958,729 | +0.21(+2.58%) |
Aug 01, 2022 | 8.150 | 8.320 | 8.010 | 8.150 | 1,243,404 | -0.05(-0.61%) |
Jul 29, 2022 | 8.150 | 8.350 | 7.990 | 8.200 | 751,107 | +0.05(+0.61%) |
Jul 28, 2022 | 8.050 | 8.250 | 7.650 | 8.150 | 844,369 | +0.14(+1.75%) |
Jul 27, 2022 | 7.660 | 8.040 | 7.480 | 8.010 | 719,964 | +0.45(+5.95%) |
Jul 26, 2022 | 7.530 | 7.920 | 7.200 | 7.560 | 747,299 | -0.04(-0.53%) |
Jul 25, 2022 | 7.470 | 7.670 | 7.200 | 7.600 | 820,693 | +0.36(+4.97%) |
Jul 22, 2022 | 7.540 | 7.720 | 7.090 | 7.240 | 629,380 | -0.24(-3.21%) |
Jul 21, 2022 | 7.760 | 7.880 | 7.270 | 7.480 | 817,245 | -0.25(-3.23%) |
Jul 20, 2022 | 7.930 | 8.100 | 7.625 | 7.730 | 1,520,273 | +0.12(+1.58%) |
Jul 19, 2022 | 6.670 | 8.110 | 6.620 | 7.610 | 3,028,379 | +1.29(+20.41%) |
Jul 18, 2022 | 6.560 | 6.920 | 6.260 | 6.320 | 407,008 | +0.01(+0.16%) |
Jul 15, 2022 | 6.430 | 6.540 | 6.020 | 6.310 | 215,176 | -0.05(-0.79%) |
Jul 14, 2022 | 6.550 | 6.739 | 6.280 | 6.360 | 612,033 | -0.29(-4.36%) |
Jul 13, 2022 | 5.760 | 6.760 | 5.700 | 6.650 | 441,325 | +0.67(+11.20%) |
Jul 12, 2022 | 5.880 | 6.000 | 5.670 | 5.980 | 228,219 | +0.13(+2.22%) |
Jul 11, 2022 | 6.360 | 6.530 | 5.800 | 5.850 | 225,250 | -0.52(-8.16%) |
Jul 08, 2022 | 6.370 | 6.690 | 6.220 | 6.370 | 447,388 | +0.05(+0.79%) |
Jul 07, 2022 | 6.010 | 6.500 | 5.970 | 6.320 | 401,913 | +0.36(+6.04%) |
Jul 06, 2022 | 6.010 | 6.390 | 5.861 | 5.960 | 496,774 | +0.00(+0.00%) |
Jul 05, 2022 | 5.410 | 6.023 | 5.280 | 5.960 | 436,968 | +0.44(+7.97%) |
Jul 01, 2022 | 5.580 | 5.960 | 5.420 | 5.520 | 379,691 | -0.02(-0.36%) |
Jun 30, 2022 | 5.440 | 5.710 | 5.380 | 5.540 | 410,865 | -0.07(-1.25%) |
Jun 29, 2022 | 5.420 | 5.610 | 5.280 | 5.610 | 530,543 | +0.09(+1.63%) |
Jun 28, 2022 | 6.000 | 6.040 | 5.450 | 5.520 | 481,498 | -0.43(-7.23%) |
Jun 27, 2022 | 6.500 | 6.500 | 5.820 | 5.950 | 608,014 | -0.55(-8.46%) |
Jun 24, 2022 | 6.330 | 6.550 | 6.121 | 6.500 | 3,304,133 | +0.27(+4.33%) |
Jun 23, 2022 | 5.690 | 6.290 | 5.590 | 6.230 | 728,556 | +0.58(+10.27%) |
Jun 22, 2022 | 4.940 | 5.875 | 4.940 | 5.650 | 825,689 | +0.56(+11.00%) |
Jun 21, 2022 | 4.970 | 5.245 | 4.770 | 5.090 | 1,077,204 | +0.29(+6.04%) |
Jun 17, 2022 | 4.440 | 4.890 | 4.440 | 4.800 | 4,977,915 | +0.41(+9.34%) |
Jun 16, 2022 | 4.490 | 4.680 | 4.180 | 4.390 | 1,330,218 | -0.35(-7.38%) |
Jun 15, 2022 | 4.690 | 4.800 | 4.470 | 4.740 | 1,052,951 | +0.16(+3.49%) |
Jun 14, 2022 | 4.790 | 4.890 | 4.480 | 4.580 | 922,520 | -0.15(-3.17%) |
Jun 13, 2022 | 4.810 | 4.870 | 4.530 | 4.730 | 1,704,588 | -0.44(-8.51%) |
Jun 10, 2022 | 5.890 | 5.920 | 5.140 | 5.170 | 1,398,985 | -0.79(-13.26%) |
Jun 09, 2022 | 6.460 | 6.460 | 5.950 | 5.960 | 695,480 | -0.66(-9.97%) |
Jun 08, 2022 | 6.260 | 6.770 | 6.250 | 6.620 | 534,440 | +0.26(+4.09%) |
Jun 07, 2022 | 5.880 | 6.360 | 5.880 | 6.360 | 847,704 | +0.40(+6.71%) |
Jun 06, 2022 | 6.480 | 6.700 | 5.920 | 5.960 | 1,094,786 | -0.39(-6.14%) |
Jun 03, 2022 | 6.650 | 6.750 | 6.070 | 6.350 | 874,149 | -0.38(-5.65%) |
Jun 02, 2022 | 6.180 | 6.760 | 6.120 | 6.730 | 799,544 | +0.53(+8.55%) |