Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.500 | 6.760 | 6.490 | 6.640 | 343,990 | +0.05(+0.76%) |
Aug 30, 2022 | 6.790 | 6.870 | 6.350 | 6.590 | 285,082 | -0.18(-2.66%) |
Aug 29, 2022 | 6.860 | 7.065 | 6.721 | 6.770 | 519,674 | -0.06(-0.88%) |
Aug 26, 2022 | 7.070 | 7.180 | 6.760 | 6.830 | 386,074 | -0.22(-3.12%) |
Aug 25, 2022 | 7.000 | 7.400 | 7.000 | 7.050 | 904,912 | +0.58(+8.96%) |
Aug 24, 2022 | 6.460 | 6.690 | 6.400 | 6.470 | 276,389 | -0.05(-0.77%) |
Aug 23, 2022 | 6.450 | 6.710 | 6.440 | 6.520 | 253,432 | +0.06(+0.93%) |
Aug 22, 2022 | 6.610 | 6.790 | 6.440 | 6.460 | 322,184 | -0.22(-3.29%) |
Aug 19, 2022 | 6.730 | 6.800 | 6.550 | 6.680 | 438,745 | -0.07(-1.04%) |
Aug 18, 2022 | 6.790 | 6.825 | 6.433 | 6.750 | 381,198 | -0.06(-0.88%) |
Aug 17, 2022 | 6.700 | 6.890 | 6.700 | 6.810 | 288,835 | +0.12(+1.79%) |
Aug 16, 2022 | 6.820 | 6.880 | 6.640 | 6.690 | 329,444 | -0.18(-2.62%) |
Aug 15, 2022 | 7.000 | 7.220 | 6.815 | 6.870 | 617,756 | -0.06(-0.87%) |
Aug 12, 2022 | 7.020 | 7.330 | 6.860 | 6.930 | 657,756 | +0.07(+1.02%) |
Aug 11, 2022 | 7.300 | 7.328 | 6.570 | 6.860 | 757,334 | -0.28(-3.92%) |
Aug 10, 2022 | 7.530 | 7.530 | 6.890 | 7.140 | 1,378,632 | -0.17(-2.33%) |
Aug 09, 2022 | 6.120 | 7.630 | 5.950 | 7.310 | 1,721,139 | +1.00(+15.85%) |
Aug 08, 2022 | 6.080 | 6.350 | 5.870 | 6.310 | 1,006,454 | +0.43(+7.31%) |
Aug 05, 2022 | 5.180 | 6.580 | 5.090 | 5.880 | 2,274,731 | +0.70(+13.51%) |
Aug 04, 2022 | 4.650 | 5.250 | 4.650 | 5.180 | 584,178 | +0.49(+10.45%) |
Aug 03, 2022 | 4.810 | 4.885 | 4.690 | 4.690 | 287,178 | -0.10(-2.09%) |
Aug 02, 2022 | 4.610 | 4.800 | 4.600 | 4.790 | 237,116 | +0.19(+4.13%) |
Aug 01, 2022 | 4.650 | 4.890 | 4.510 | 4.600 | 522,098 | -0.13(-2.75%) |
Jul 29, 2022 | 4.370 | 4.765 | 4.370 | 4.730 | 439,426 | +0.27(+6.05%) |
Jul 28, 2022 | 4.490 | 4.570 | 4.420 | 4.460 | 365,002 | -0.09(-1.98%) |
Jul 27, 2022 | 4.370 | 4.600 | 4.290 | 4.550 | 393,908 | +0.25(+5.81%) |
Jul 26, 2022 | 4.520 | 4.660 | 4.160 | 4.300 | 589,109 | -0.38(-8.12%) |
Jul 25, 2022 | 4.600 | 4.720 | 4.530 | 4.680 | 206,706 | +0.02(+0.43%) |
Jul 22, 2022 | 4.660 | 4.835 | 4.560 | 4.660 | 374,313 | +0.00(+0.00%) |
Jul 21, 2022 | 4.620 | 4.810 | 4.560 | 4.660 | 433,505 | +0.03(+0.65%) |
Jul 20, 2022 | 4.870 | 5.150 | 4.470 | 4.630 | 1,217,932 | -0.32(-6.46%) |
Jul 19, 2022 | 4.860 | 5.100 | 4.340 | 4.950 | 1,986,974 | +0.67(+15.65%) |
Jul 18, 2022 | 4.660 | 4.940 | 4.215 | 4.280 | 667,526 | -0.44(-9.32%) |
Jul 15, 2022 | 4.450 | 4.800 | 4.310 | 4.720 | 485,312 | +0.30(+6.79%) |
Jul 14, 2022 | 4.820 | 4.820 | 4.420 | 4.420 | 1,056,017 | -0.48(-9.80%) |
Jul 13, 2022 | 4.750 | 5.240 | 4.605 | 4.900 | 1,440,799 | +0.20(+4.26%) |
Jul 12, 2022 | 4.810 | 4.930 | 4.315 | 4.700 | 1,208,600 | -0.25(-5.05%) |
Jul 11, 2022 | 4.350 | 5.000 | 4.120 | 4.950 | 1,346,367 | +0.59(+13.53%) |
Jul 08, 2022 | 4.160 | 4.670 | 3.970 | 4.360 | 1,790,064 | +0.11(+2.59%) |
Jul 07, 2022 | 3.670 | 4.340 | 3.650 | 4.250 | 1,525,047 | +0.59(+16.12%) |
Jul 06, 2022 | 3.950 | 3.990 | 3.370 | 3.660 | 1,540,571 | +0.06(+1.67%) |
Jul 05, 2022 | 2.570 | 3.750 | 2.570 | 3.600 | 5,384,627 | +1.03(+40.08%) |
Jul 01, 2022 | 2.450 | 2.570 | 2.370 | 2.570 | 522,122 | +0.13(+5.33%) |
Jun 30, 2022 | 2.500 | 2.500 | 2.320 | 2.440 | 313,451 | +0.10(+4.27%) |
Jun 29, 2022 | 2.310 | 2.380 | 2.260 | 2.340 | 303,925 | +0.00(+0.00%) |
Jun 28, 2022 | 2.400 | 2.490 | 2.320 | 2.340 | 411,162 | -0.09(-3.70%) |
Jun 27, 2022 | 2.300 | 2.477 | 2.270 | 2.430 | 325,795 | +0.12(+5.19%) |
Jun 24, 2022 | 2.470 | 2.480 | 2.310 | 2.310 | 538,491 | -0.12(-4.94%) |
Jun 23, 2022 | 2.390 | 2.440 | 2.280 | 2.430 | 544,503 | +0.08(+3.40%) |
Jun 22, 2022 | 2.410 | 2.480 | 2.335 | 2.350 | 398,134 | -0.11(-4.47%) |
Jun 21, 2022 | 2.380 | 2.530 | 2.360 | 2.460 | 612,092 | +0.12(+5.13%) |
Jun 17, 2022 | 2.350 | 2.500 | 2.310 | 2.340 | 1,040,708 | +0.04(+1.74%) |
Jun 16, 2022 | 2.270 | 2.310 | 2.200 | 2.300 | 408,803 | -0.01(-0.43%) |
Jun 15, 2022 | 2.230 | 2.410 | 2.230 | 2.310 | 950,048 | +0.11(+5.00%) |
Jun 14, 2022 | 2.250 | 2.280 | 2.120 | 2.200 | 778,452 | -0.05(-2.22%) |
Jun 13, 2022 | 2.310 | 2.310 | 2.120 | 2.250 | 964,603 | -0.18(-7.41%) |
Jun 10, 2022 | 2.330 | 2.430 | 2.300 | 2.430 | 757,283 | +0.07(+2.97%) |
Jun 09, 2022 | 2.610 | 2.630 | 2.340 | 2.360 | 844,451 | -0.20(-7.81%) |
Jun 08, 2022 | 2.520 | 2.750 | 2.500 | 2.560 | 1,317,489 | +0.05(+1.99%) |
Jun 07, 2022 | 2.350 | 2.550 | 2.302 | 2.510 | 1,354,643 | +0.11(+4.58%) |
Jun 06, 2022 | 2.420 | 2.459 | 2.340 | 2.400 | 1,141,785 | -0.07(-2.83%) |
Jun 03, 2022 | 2.600 | 2.840 | 2.400 | 2.470 | 2,663,945 | -0.20(-7.49%) |
Jun 02, 2022 | 2.340 | 2.720 | 2.200 | 2.670 | 4,090,932 | +0.27(+11.25%) |