Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.460 | 6.550 | 6.210 | 6.320 | 19,084 | -0.04(-0.63%) |
Aug 30, 2022 | 6.705 | 6.705 | 6.250 | 6.360 | 51,693 | -0.24(-3.64%) |
Aug 29, 2022 | 6.630 | 6.750 | 6.529 | 6.600 | 25,408 | -0.21(-3.08%) |
Aug 26, 2022 | 6.750 | 6.820 | 6.590 | 6.810 | 9,152 | +0.06(+0.89%) |
Aug 25, 2022 | 6.440 | 6.830 | 6.440 | 6.750 | 10,524 | +0.30(+4.65%) |
Aug 24, 2022 | 6.530 | 6.650 | 6.390 | 6.450 | 15,474 | +0.10(+1.57%) |
Aug 23, 2022 | 6.370 | 6.880 | 6.260 | 6.350 | 28,232 | -0.08(-1.24%) |
Aug 22, 2022 | 6.760 | 7.000 | 6.250 | 6.430 | 31,673 | -0.22(-3.31%) |
Aug 19, 2022 | 7.060 | 7.080 | 6.640 | 6.650 | 31,057 | -0.42(-5.94%) |
Aug 18, 2022 | 6.900 | 7.120 | 6.900 | 7.070 | 17,152 | +0.04(+0.57%) |
Aug 17, 2022 | 6.800 | 7.269 | 6.591 | 7.030 | 25,340 | +0.13(+1.88%) |
Aug 16, 2022 | 7.050 | 7.170 | 6.560 | 6.900 | 40,465 | -0.18(-2.54%) |
Aug 15, 2022 | 6.600 | 7.250 | 6.600 | 7.080 | 41,899 | +0.35(+5.20%) |
Aug 12, 2022 | 6.880 | 7.030 | 6.550 | 6.730 | 71,723 | -0.07(-1.03%) |
Aug 11, 2022 | 6.900 | 7.000 | 6.730 | 6.800 | 43,760 | +0.07(+1.04%) |
Aug 10, 2022 | 6.690 | 6.970 | 6.370 | 6.730 | 56,062 | +0.50(+8.03%) |
Aug 09, 2022 | 6.230 | 6.530 | 6.050 | 6.230 | 13,364 | -0.08(-1.27%) |
Aug 08, 2022 | 6.990 | 6.990 | 6.178 | 6.310 | 28,681 | -0.55(-8.02%) |
Aug 05, 2022 | 5.970 | 6.970 | 5.950 | 6.860 | 68,701 | +1.04(+17.87%) |
Aug 04, 2022 | 5.710 | 5.910 | 5.570 | 5.820 | 26,453 | +0.18(+3.19%) |
Aug 03, 2022 | 5.370 | 5.680 | 5.370 | 5.640 | 15,532 | +0.27(+5.03%) |
Aug 02, 2022 | 4.830 | 5.500 | 4.790 | 5.370 | 44,509 | +0.30(+5.92%) |
Aug 01, 2022 | 5.190 | 5.240 | 5.010 | 5.070 | 34,747 | -0.23(-4.34%) |
Jul 29, 2022 | 5.460 | 5.460 | 5.270 | 5.300 | 27,815 | -0.22(-3.99%) |
Jul 28, 2022 | 5.690 | 5.760 | 5.400 | 5.520 | 32,349 | -0.04(-0.72%) |
Jul 27, 2022 | 5.350 | 5.690 | 5.200 | 5.560 | 16,930 | +0.23(+4.32%) |
Jul 26, 2022 | 5.960 | 6.060 | 5.250 | 5.330 | 40,671 | -0.62(-10.42%) |
Jul 25, 2022 | 5.840 | 6.500 | 5.840 | 5.950 | 40,155 | +0.06(+0.93%) |
Jul 22, 2022 | 6.470 | 6.490 | 5.795 | 5.895 | 29,092 | -0.74(-11.09%) |
Jul 21, 2022 | 6.170 | 6.969 | 6.170 | 6.630 | 104,782 | +0.50(+8.16%) |
Jul 20, 2022 | 6.490 | 6.490 | 6.130 | 6.130 | 26,188 | +0.00(+0.00%) |
Jul 19, 2022 | 6.160 | 6.310 | 6.120 | 6.130 | 12,900 | +0.10(+1.66%) |
Jul 18, 2022 | 6.060 | 6.130 | 5.900 | 6.030 | 26,408 | +0.19(+3.25%) |
Jul 15, 2022 | 6.070 | 6.070 | 5.800 | 5.840 | 28,534 | -0.05(-0.85%) |
Jul 14, 2022 | 5.930 | 6.000 | 5.780 | 5.890 | 11,780 | -0.01(-0.17%) |
Jul 13, 2022 | 5.640 | 6.070 | 5.590 | 5.900 | 20,130 | +0.10(+1.72%) |
Jul 12, 2022 | 5.790 | 6.180 | 5.790 | 5.800 | 22,826 | -0.09(-1.53%) |
Jul 11, 2022 | 6.480 | 6.490 | 5.890 | 5.890 | 15,325 | -0.48(-7.54%) |
Jul 08, 2022 | 6.220 | 6.400 | 6.220 | 6.370 | 6,511 | +0.06(+0.95%) |
Jul 07, 2022 | 6.180 | 6.445 | 6.000 | 6.310 | 35,959 | -0.08(-1.25%) |
Jul 06, 2022 | 6.590 | 7.140 | 6.290 | 6.390 | 38,778 | -0.20(-3.03%) |
Jul 05, 2022 | 6.110 | 6.640 | 6.019 | 6.590 | 21,413 | +0.47(+7.68%) |
Jul 01, 2022 | 6.010 | 6.220 | 6.010 | 6.120 | 10,361 | +0.11(+1.83%) |
Jun 30, 2022 | 6.060 | 6.080 | 5.900 | 6.010 | 14,951 | +0.07(+1.18%) |
Jun 29, 2022 | 5.980 | 6.040 | 5.880 | 5.940 | 14,140 | -0.04(-0.67%) |
Jun 28, 2022 | 6.160 | 6.522 | 5.840 | 5.980 | 19,494 | -0.13(-2.13%) |
Jun 27, 2022 | 5.890 | 6.250 | 5.650 | 6.110 | 31,422 | +0.08(+1.33%) |
Jun 24, 2022 | 6.070 | 6.740 | 5.960 | 6.030 | 85,156 | -0.46(-7.09%) |
Jun 23, 2022 | 5.620 | 6.510 | 5.560 | 6.490 | 131,279 | +0.94(+16.94%) |
Jun 22, 2022 | 5.310 | 5.880 | 5.280 | 5.550 | 165,100 | +0.18(+3.35%) |
Jun 21, 2022 | 5.230 | 5.560 | 5.120 | 5.370 | 137,156 | +0.14(+2.68%) |
Jun 17, 2022 | 5.130 | 5.350 | 5.020 | 5.230 | 38,564 | +0.13(+2.55%) |
Jun 16, 2022 | 4.980 | 5.210 | 4.770 | 5.100 | 71,222 | +0.07(+1.39%) |
Jun 15, 2022 | 4.670 | 5.230 | 4.600 | 5.030 | 109,959 | +0.29(+6.12%) |
Jun 14, 2022 | 4.760 | 5.010 | 4.650 | 4.740 | 52,335 | -0.02(-0.42%) |
Jun 13, 2022 | 4.690 | 4.941 | 4.650 | 4.760 | 47,966 | -0.21(-4.23%) |
Jun 10, 2022 | 5.370 | 5.370 | 4.813 | 4.970 | 32,023 | -0.38(-7.10%) |
Jun 09, 2022 | 5.070 | 5.440 | 5.000 | 5.350 | 46,318 | +0.23(+4.49%) |
Jun 08, 2022 | 5.300 | 5.500 | 5.030 | 5.120 | 91,121 | -0.22(-4.12%) |
Jun 07, 2022 | 4.630 | 5.380 | 4.590 | 5.340 | 197,979 | +0.44(+8.98%) |
Jun 06, 2022 | 3.870 | 5.150 | 3.810 | 4.900 | 268,974 | +0.83(+20.39%) |
Jun 03, 2022 | 3.470 | 4.480 | 3.423 | 4.070 | 681,537 | +0.69(+20.41%) |
Jun 02, 2022 | 3.250 | 3.450 | 3.100 | 3.380 | 60,955 | +0.17(+5.30%) |