Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.601 | 5.734 | 5.481 | 5.513 | 643,105 | -0.07(-1.29%) |
Aug 30, 2022 | 5.880 | 5.880 | 5.550 | 5.585 | 715,629 | -0.40(-6.72%) |
Aug 29, 2022 | 5.840 | 6.132 | 5.760 | 5.987 | 1,004,016 | +0.15(+2.60%) |
Aug 26, 2022 | 5.700 | 5.965 | 5.625 | 5.835 | 839,815 | -0.08(-1.29%) |
Aug 25, 2022 | 6.150 | 6.223 | 5.872 | 5.912 | 776,514 | -0.34(-5.40%) |
Aug 24, 2022 | 6.300 | 6.600 | 5.808 | 6.249 | 1,988,864 | +0.25(+4.15%) |
Aug 23, 2022 | 5.640 | 6.405 | 5.625 | 6.000 | 3,224,200 | +0.57(+10.47%) |
Aug 22, 2022 | 5.482 | 5.775 | 5.287 | 5.431 | 939,831 | -0.18(-3.26%) |
Aug 19, 2022 | 5.766 | 5.848 | 5.520 | 5.614 | 1,014,922 | -0.38(-6.40%) |
Aug 18, 2022 | 5.400 | 6.396 | 5.400 | 5.998 | 3,445,285 | +0.56(+10.32%) |
Aug 17, 2022 | 5.258 | 5.619 | 5.130 | 5.438 | 1,088,984 | +0.13(+2.55%) |
Aug 16, 2022 | 5.423 | 5.468 | 5.250 | 5.303 | 648,779 | -0.18(-3.34%) |
Aug 15, 2022 | 5.468 | 5.550 | 5.400 | 5.486 | 453,121 | -0.05(-0.84%) |
Aug 12, 2022 | 5.579 | 5.658 | 5.400 | 5.532 | 721,947 | -0.13(-2.25%) |
Aug 11, 2022 | 5.574 | 5.805 | 5.554 | 5.660 | 884,887 | +0.11(+1.89%) |
Aug 10, 2022 | 5.514 | 5.595 | 5.431 | 5.554 | 515,691 | +0.09(+1.73%) |
Aug 09, 2022 | 5.730 | 5.731 | 5.400 | 5.460 | 849,569 | -0.30(-5.26%) |
Aug 08, 2022 | 5.846 | 5.995 | 5.700 | 5.763 | 580,901 | +0.04(+0.63%) |
Aug 05, 2022 | 5.707 | 5.817 | 5.625 | 5.727 | 800,124 | -0.08(-1.34%) |
Aug 04, 2022 | 5.880 | 5.963 | 5.775 | 5.805 | 925,928 | -0.08(-1.38%) |
Aug 03, 2022 | 5.902 | 6.045 | 5.850 | 5.886 | 877,473 | +0.02(+0.36%) |
Aug 02, 2022 | 5.955 | 6.000 | 5.814 | 5.865 | 1,185,380 | -0.14(-2.30%) |
Aug 01, 2022 | 6.150 | 6.130 | 5.970 | 6.003 | 918,168 | -0.30(-4.71%) |
Jul 29, 2022 | 6.225 | 6.596 | 6.132 | 6.300 | 1,385,891 | +0.07(+1.08%) |
Jul 28, 2022 | 6.319 | 6.495 | 6.072 | 6.232 | 1,475,387 | -0.37(-5.57%) |
Jul 27, 2022 | 8.703 | 8.850 | 6.390 | 6.600 | 4,939,737 | -0.75(-10.20%) |
Jul 26, 2022 | 6.600 | 7.788 | 6.519 | 7.350 | 3,346,782 | +0.94(+14.62%) |
Jul 25, 2022 | 5.850 | 6.622 | 5.822 | 6.412 | 1,348,797 | +0.55(+9.48%) |
Jul 22, 2022 | 6.098 | 6.123 | 5.850 | 5.857 | 650,539 | -0.27(-4.45%) |
Jul 21, 2022 | 6.150 | 6.273 | 6.077 | 6.130 | 472,275 | -0.24(-3.84%) |
Jul 20, 2022 | 6.450 | 6.580 | 6.311 | 6.375 | 760,343 | -0.20(-2.97%) |
Jul 19, 2022 | 6.105 | 6.750 | 6.046 | 6.570 | 2,042,076 | +0.50(+8.23%) |
Jul 18, 2022 | 6.090 | 6.402 | 6.029 | 6.071 | 851,474 | +0.04(+0.67%) |
Jul 15, 2022 | 6.037 | 6.139 | 5.925 | 6.030 | 386,390 | +0.06(+1.01%) |
Jul 14, 2022 | 6.000 | 6.119 | 5.902 | 5.970 | 526,111 | -0.17(-2.78%) |
Jul 13, 2022 | 6.000 | 6.255 | 5.970 | 6.141 | 628,627 | +0.03(+0.47%) |
Jul 12, 2022 | 6.253 | 6.324 | 6.045 | 6.112 | 777,196 | -0.03(-0.56%) |
Jul 11, 2022 | 6.239 | 6.345 | 6.029 | 6.147 | 615,392 | -0.30(-4.70%) |
Jul 08, 2022 | 6.693 | 6.693 | 6.390 | 6.450 | 806,365 | -0.16(-2.41%) |
Jul 07, 2022 | 6.330 | 6.951 | 6.170 | 6.609 | 1,444,449 | +0.44(+7.18%) |
Jul 06, 2022 | 6.090 | 6.270 | 5.926 | 6.167 | 777,927 | +0.07(+1.11%) |
Jul 05, 2022 | 6.410 | 6.410 | 6.027 | 6.099 | 914,663 | -0.40(-6.21%) |
Jul 01, 2022 | 6.675 | 6.697 | 6.300 | 6.503 | 724,639 | +0.20(+3.19%) |
Jun 30, 2022 | 6.615 | 6.899 | 6.300 | 6.301 | 1,543,610 | -0.75(-10.62%) |
Jun 29, 2022 | 7.500 | 7.556 | 6.903 | 7.050 | 1,273,405 | -0.42(-5.58%) |
Jun 28, 2022 | 8.000 | 8.010 | 7.455 | 7.467 | 1,626,601 | -0.33(-4.27%) |
Jun 27, 2022 | 7.932 | 8.318 | 7.620 | 7.800 | 2,107,869 | +0.12(+1.56%) |
Jun 24, 2022 | 7.290 | 8.220 | 7.290 | 7.680 | 2,632,259 | +0.30(+4.07%) |
Jun 23, 2022 | 7.500 | 7.650 | 7.200 | 7.380 | 1,718,225 | -0.30(-3.87%) |
Jun 22, 2022 | 7.500 | 7.950 | 7.500 | 7.677 | 2,427,033 | -0.57(-6.95%) |
Jun 21, 2022 | 8.300 | 8.700 | 8.040 | 8.250 | 2,164,165 | +0.06(+0.73%) |
Jun 17, 2022 | 8.940 | 8.946 | 7.877 | 8.190 | 2,821,357 | +0.01(+0.18%) |
Jun 16, 2022 | 7.800 | 8.925 | 7.050 | 8.175 | 5,597,626 | +0.01(+0.17%) |
Jun 15, 2022 | 9.009 | 9.037 | 7.755 | 8.162 | 5,559,091 | -1.18(-12.62%) |
Jun 14, 2022 | 12.23 | 12.97 | 9.161 | 9.341 | 9,061,004 | -2.46(-20.88%) |
Jun 13, 2022 | 11.15 | 13.04 | 10.34 | 11.80 | 11,389,636 | -1.43(-10.77%) |
Jun 10, 2022 | 11.83 | 13.72 | 11.55 | 13.23 | 9,040,863 | +0.93(+7.56%) |
Jun 09, 2022 | 11.77 | 14.55 | 11.40 | 12.30 | 15,579,493 | +1.05(+9.33%) |
Jun 08, 2022 | 9.585 | 13.20 | 9.188 | 11.25 | 17,057,618 | +2.40(+27.12%) |
Jun 07, 2022 | 7.950 | 9.226 | 7.755 | 8.850 | 5,423,793 | +0.76(+9.46%) |
Jun 06, 2022 | 8.277 | 8.918 | 7.953 | 8.085 | 2,688,008 | -0.29(-3.47%) |
Jun 03, 2022 | 7.650 | 8.475 | 7.350 | 8.376 | 3,408,711 | +0.53(+6.77%) |
Jun 02, 2022 | 7.200 | 8.084 | 7.117 | 7.845 | 3,411,375 | +0.54(+7.44%) |