Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.820 | 8.100 | 7.500 | 8.030 | 19,236 | +0.21(+2.69%) |
Aug 30, 2022 | 7.990 | 7.990 | 7.656 | 7.820 | 12,448 | -0.16(-2.01%) |
Aug 29, 2022 | 8.030 | 8.030 | 7.650 | 7.980 | 24,201 | +0.28(+3.64%) |
Aug 26, 2022 | 7.800 | 7.950 | 7.350 | 7.700 | 32,391 | -0.19(-2.41%) |
Aug 25, 2022 | 7.970 | 7.980 | 7.810 | 7.890 | 29,547 | -0.01(-0.13%) |
Aug 24, 2022 | 7.900 | 7.980 | 7.750 | 7.900 | 11,191 | +0.06(+0.77%) |
Aug 23, 2022 | 7.560 | 7.930 | 7.560 | 7.840 | 29,587 | +0.24(+3.16%) |
Aug 22, 2022 | 7.250 | 7.710 | 7.250 | 7.600 | 63,460 | +0.45(+6.29%) |
Aug 19, 2022 | 6.910 | 7.470 | 6.910 | 7.150 | 37,041 | +0.18(+2.58%) |
Aug 18, 2022 | 7.150 | 7.490 | 6.850 | 6.970 | 21,929 | -0.20(-2.79%) |
Aug 17, 2022 | 7.210 | 7.350 | 7.020 | 7.170 | 14,669 | -0.12(-1.65%) |
Aug 16, 2022 | 7.400 | 7.790 | 7.290 | 7.290 | 39,560 | +0.11(+1.53%) |
Aug 15, 2022 | 6.490 | 7.370 | 6.490 | 7.180 | 72,503 | +0.63(+9.62%) |
Aug 12, 2022 | 6.430 | 6.710 | 5.960 | 6.550 | 55,735 | +0.15(+2.34%) |
Aug 11, 2022 | 5.950 | 6.480 | 5.950 | 6.400 | 65,205 | +0.44(+7.38%) |
Aug 10, 2022 | 5.950 | 6.175 | 5.790 | 5.960 | 51,215 | +0.35(+6.24%) |
Aug 09, 2022 | 5.640 | 5.850 | 5.610 | 5.610 | 3,047 | -0.09(-1.58%) |
Aug 08, 2022 | 5.590 | 5.850 | 5.450 | 5.700 | 31,854 | +0.27(+4.97%) |
Aug 05, 2022 | 5.262 | 5.515 | 5.236 | 5.430 | 4,053 | +0.17(+3.23%) |
Aug 04, 2022 | 5.310 | 5.310 | 5.110 | 5.260 | 2,081 | +0.03(+0.57%) |
Aug 03, 2022 | 5.410 | 5.410 | 5.160 | 5.230 | 14,226 | -0.05(-0.95%) |
Aug 02, 2022 | 5.230 | 5.280 | 5.070 | 5.280 | 10,494 | -0.02(-0.38%) |
Aug 01, 2022 | 5.350 | 5.460 | 5.100 | 5.300 | 11,398 | -0.05(-0.93%) |
Jul 29, 2022 | 5.250 | 5.500 | 5.150 | 5.350 | 6,210 | +0.24(+4.70%) |
Jul 28, 2022 | 5.150 | 5.250 | 5.110 | 5.110 | 682 | -0.17(-3.22%) |
Jul 27, 2022 | 5.330 | 5.330 | 5.230 | 5.280 | 8,873 | +0.03(+0.57%) |
Jul 26, 2022 | 5.250 | 5.450 | 5.220 | 5.250 | 4,314 | +0.00(+0.00%) |
Jul 25, 2022 | 5.540 | 5.670 | 5.170 | 5.250 | 11,598 | -0.29(-5.23%) |
Jul 22, 2022 | 5.570 | 5.700 | 5.380 | 5.540 | 4,650 | -0.02(-0.36%) |
Jul 21, 2022 | 5.380 | 5.610 | 5.380 | 5.560 | 13,803 | +0.18(+3.35%) |
Jul 20, 2022 | 5.310 | 5.510 | 5.300 | 5.380 | 7,408 | +0.08(+1.51%) |
Jul 19, 2022 | 5.120 | 5.440 | 5.120 | 5.300 | 8,999 | +0.15(+2.91%) |
Jul 18, 2022 | 5.080 | 5.160 | 5.010 | 5.150 | 15,026 | +0.05(+0.98%) |
Jul 15, 2022 | 5.340 | 5.470 | 5.080 | 5.100 | 14,452 | -0.28(-5.20%) |
Jul 14, 2022 | 5.280 | 5.480 | 5.280 | 5.380 | 2,877 | -0.01(-0.19%) |
Jul 13, 2022 | 5.410 | 5.415 | 5.300 | 5.390 | 3,910 | -0.06(-1.10%) |
Jul 12, 2022 | 5.440 | 5.630 | 5.390 | 5.450 | 3,655 | -0.04(-0.82%) |
Jul 11, 2022 | 5.450 | 5.700 | 5.290 | 5.495 | 3,308 | -0.05(-0.99%) |
Jul 08, 2022 | 5.490 | 5.680 | 5.410 | 5.550 | 5,442 | -0.04(-0.63%) |
Jul 07, 2022 | 5.510 | 5.700 | 5.450 | 5.585 | 5,469 | +0.21(+4.00%) |
Jul 06, 2022 | 5.340 | 5.440 | 5.340 | 5.370 | 3,054 | +0.06(+1.13%) |
Jul 05, 2022 | 5.210 | 5.460 | 5.210 | 5.310 | 11,745 | +0.04(+0.76%) |
Jul 01, 2022 | 5.240 | 5.380 | 5.205 | 5.270 | 2,648 | -0.07(-1.31%) |
Jun 30, 2022 | 5.056 | 5.340 | 5.056 | 5.340 | 6,940 | +0.09(+1.71%) |
Jun 29, 2022 | 5.090 | 5.330 | 5.049 | 5.250 | 10,125 | +0.16(+3.14%) |
Jun 28, 2022 | 5.450 | 5.485 | 4.900 | 5.090 | 70,836 | -0.31(-5.74%) |
Jun 27, 2022 | 5.480 | 5.580 | 5.380 | 5.400 | 3,615 | +0.00(+0.00%) |
Jun 24, 2022 | 5.600 | 5.691 | 5.170 | 5.400 | 26,431 | -0.21(-3.74%) |
Jun 23, 2022 | 5.660 | 5.750 | 5.493 | 5.610 | 14,348 | +0.21(+3.89%) |
Jun 22, 2022 | 5.610 | 5.840 | 5.400 | 5.400 | 18,363 | -0.18(-3.23%) |
Jun 21, 2022 | 5.900 | 5.900 | 5.550 | 5.580 | 38,340 | -0.31(-5.26%) |
Jun 17, 2022 | 5.760 | 6.010 | 5.644 | 5.890 | 8,569 | +0.06(+1.12%) |
Jun 16, 2022 | 5.785 | 5.950 | 5.640 | 5.825 | 13,057 | -0.12(-2.10%) |
Jun 15, 2022 | 6.050 | 6.130 | 5.950 | 5.950 | 18,002 | +0.03(+0.51%) |
Jun 14, 2022 | 5.750 | 6.180 | 5.750 | 5.920 | 24,505 | +0.21(+3.68%) |
Jun 13, 2022 | 6.310 | 6.320 | 5.410 | 5.710 | 34,958 | -0.60(-9.51%) |
Jun 10, 2022 | 6.600 | 6.680 | 6.162 | 6.310 | 13,631 | -0.36(-5.40%) |
Jun 09, 2022 | 6.837 | 6.837 | 6.635 | 6.670 | 13,100 | -0.08(-1.19%) |
Jun 08, 2022 | 6.660 | 6.850 | 6.622 | 6.750 | 22,389 | +0.25(+3.85%) |
Jun 07, 2022 | 6.440 | 6.690 | 6.217 | 6.500 | 12,898 | +0.06(+0.93%) |
Jun 06, 2022 | 6.490 | 6.500 | 6.180 | 6.440 | 28,429 | +0.12(+1.90%) |
Jun 03, 2022 | 6.460 | 6.460 | 6.100 | 6.320 | 15,538 | -0.14(-2.17%) |
Jun 02, 2022 | 6.030 | 6.490 | 5.960 | 6.460 | 78,213 | +0.50(+8.39%) |