Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.790 | 6.124 | 5.727 | 5.930 | 70,420 | +0.10(+1.72%) |
Aug 30, 2022 | 6.010 | 6.210 | 5.610 | 5.830 | 168,306 | -0.30(-4.89%) |
Aug 29, 2022 | 5.750 | 6.530 | 5.700 | 6.130 | 689,013 | +0.31(+5.33%) |
Aug 26, 2022 | 6.000 | 6.130 | 5.771 | 5.820 | 77,166 | -0.25(-4.12%) |
Aug 25, 2022 | 6.440 | 6.470 | 6.020 | 6.070 | 64,531 | -0.22(-3.50%) |
Aug 24, 2022 | 6.030 | 6.439 | 6.030 | 6.290 | 165,749 | +0.22(+3.62%) |
Aug 23, 2022 | 5.770 | 6.240 | 5.650 | 6.070 | 88,406 | +0.32(+5.57%) |
Aug 22, 2022 | 5.680 | 5.887 | 5.561 | 5.750 | 63,232 | +0.00(+0.00%) |
Aug 19, 2022 | 5.940 | 6.009 | 5.680 | 5.750 | 85,406 | -0.34(-5.58%) |
Aug 18, 2022 | 6.010 | 6.263 | 5.940 | 6.090 | 53,767 | +0.04(+0.66%) |
Aug 17, 2022 | 6.580 | 6.590 | 6.000 | 6.050 | 121,988 | -0.60(-9.02%) |
Aug 16, 2022 | 7.010 | 7.010 | 6.510 | 6.650 | 95,004 | -0.38(-5.41%) |
Aug 15, 2022 | 7.000 | 7.200 | 6.779 | 7.030 | 78,064 | -0.15(-2.09%) |
Aug 12, 2022 | 7.000 | 7.250 | 6.860 | 7.180 | 63,245 | +0.16(+2.28%) |
Aug 11, 2022 | 7.000 | 7.176 | 6.865 | 7.020 | 83,556 | +0.20(+2.93%) |
Aug 10, 2022 | 6.740 | 7.040 | 6.640 | 6.820 | 111,495 | +0.24(+3.65%) |
Aug 09, 2022 | 6.870 | 7.040 | 6.400 | 6.580 | 91,384 | -0.32(-4.64%) |
Aug 08, 2022 | 6.650 | 7.170 | 6.610 | 6.900 | 130,049 | +0.25(+3.76%) |
Aug 05, 2022 | 6.500 | 6.864 | 6.400 | 6.650 | 48,039 | -0.01(-0.15%) |
Aug 04, 2022 | 6.800 | 7.000 | 6.440 | 6.660 | 92,735 | -0.13(-1.91%) |
Aug 03, 2022 | 6.920 | 7.100 | 6.720 | 6.790 | 46,923 | -0.16(-2.30%) |
Aug 02, 2022 | 6.720 | 7.130 | 6.705 | 6.950 | 80,006 | +0.12(+1.76%) |
Aug 01, 2022 | 7.000 | 7.050 | 6.630 | 6.830 | 59,619 | -0.24(-3.39%) |
Jul 29, 2022 | 6.460 | 7.180 | 6.360 | 7.070 | 165,409 | +0.56(+8.60%) |
Jul 28, 2022 | 6.250 | 6.720 | 6.057 | 6.510 | 145,732 | +0.58(+9.78%) |
Jul 27, 2022 | 5.680 | 6.010 | 5.680 | 5.930 | 43,580 | +0.22(+3.85%) |
Jul 26, 2022 | 5.670 | 5.971 | 5.270 | 5.710 | 44,800 | -0.08(-1.38%) |
Jul 25, 2022 | 5.850 | 6.000 | 5.750 | 5.790 | 55,919 | +0.03(+0.52%) |
Jul 22, 2022 | 6.370 | 6.370 | 5.540 | 5.760 | 84,118 | -0.48(-7.69%) |
Jul 21, 2022 | 6.390 | 6.488 | 6.040 | 6.240 | 77,624 | -0.08(-1.27%) |
Jul 20, 2022 | 5.600 | 6.510 | 5.600 | 6.320 | 213,411 | +0.80(+14.49%) |
Jul 19, 2022 | 5.390 | 5.600 | 5.290 | 5.520 | 39,796 | +0.23(+4.35%) |
Jul 18, 2022 | 5.250 | 5.440 | 5.210 | 5.290 | 83,685 | +0.11(+2.12%) |
Jul 15, 2022 | 4.980 | 5.220 | 4.810 | 5.180 | 69,831 | +0.25(+5.07%) |
Jul 14, 2022 | 4.980 | 5.000 | 4.770 | 4.930 | 41,315 | -0.17(-3.33%) |
Jul 13, 2022 | 4.750 | 5.230 | 4.700 | 5.100 | 62,701 | +0.24(+4.94%) |
Jul 12, 2022 | 4.910 | 4.970 | 4.700 | 4.860 | 43,757 | -0.12(-2.41%) |
Jul 11, 2022 | 5.130 | 5.134 | 4.850 | 4.980 | 53,239 | -0.15(-2.92%) |
Jul 08, 2022 | 5.000 | 5.460 | 4.830 | 5.130 | 103,652 | +0.13(+2.60%) |
Jul 07, 2022 | 4.710 | 5.000 | 4.640 | 5.000 | 93,892 | +0.36(+7.76%) |
Jul 06, 2022 | 4.600 | 4.815 | 4.510 | 4.640 | 58,364 | -0.04(-0.85%) |
Jul 05, 2022 | 4.660 | 4.790 | 4.410 | 4.680 | 51,014 | -0.02(-0.43%) |
Jul 01, 2022 | 4.650 | 4.787 | 4.530 | 4.700 | 40,334 | +0.04(+0.86%) |
Jun 30, 2022 | 4.590 | 4.750 | 4.360 | 4.660 | 84,709 | +0.05(+1.08%) |
Jun 29, 2022 | 5.050 | 5.171 | 4.570 | 4.610 | 79,980 | -0.45(-8.89%) |
Jun 28, 2022 | 5.010 | 5.291 | 5.010 | 5.060 | 104,819 | +0.02(+0.40%) |
Jun 27, 2022 | 4.930 | 5.057 | 4.630 | 5.040 | 61,419 | +0.20(+4.13%) |
Jun 24, 2022 | 4.810 | 5.010 | 4.700 | 4.840 | 123,272 | +0.15(+3.20%) |
Jun 23, 2022 | 4.710 | 4.786 | 4.500 | 4.690 | 37,990 | -0.02(-0.42%) |
Jun 22, 2022 | 4.720 | 4.900 | 4.650 | 4.710 | 114,563 | -0.15(-3.09%) |
Jun 21, 2022 | 5.000 | 5.242 | 4.810 | 4.860 | 145,620 | -0.05(-1.02%) |
Jun 17, 2022 | 4.890 | 5.040 | 4.760 | 4.910 | 100,425 | +0.15(+3.15%) |
Jun 16, 2022 | 4.720 | 4.760 | 4.320 | 4.760 | 123,666 | -0.07(-1.45%) |
Jun 15, 2022 | 4.680 | 4.840 | 4.500 | 4.830 | 128,531 | +0.18(+3.87%) |
Jun 14, 2022 | 4.760 | 4.760 | 4.380 | 4.650 | 144,446 | -0.02(-0.43%) |
Jun 13, 2022 | 5.110 | 5.110 | 4.510 | 4.670 | 164,229 | -0.53(-10.19%) |
Jun 10, 2022 | 5.720 | 5.760 | 5.040 | 5.200 | 212,829 | -0.70(-11.86%) |
Jun 09, 2022 | 5.830 | 5.990 | 5.500 | 5.900 | 159,950 | +0.08(+1.37%) |
Jun 08, 2022 | 5.850 | 6.090 | 5.700 | 5.820 | 206,819 | +0.08(+1.39%) |
Jun 07, 2022 | 5.480 | 5.830 | 5.320 | 5.740 | 265,275 | +0.26(+4.74%) |
Jun 06, 2022 | 5.640 | 5.690 | 5.440 | 5.480 | 70,405 | +0.04(+0.74%) |
Jun 03, 2022 | 5.630 | 5.680 | 5.140 | 5.440 | 125,058 | -0.19(-3.37%) |
Jun 02, 2022 | 5.280 | 5.670 | 5.270 | 5.630 | 87,321 | +0.38(+7.24%) |