Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.828 | 4.900 | 4.747 | 4.783 | 283,410 | +0.04(+0.76%) |
Aug 30, 2022 | 5.107 | 5.134 | 4.617 | 4.747 | 479,046 | -0.31(-6.22%) |
Aug 29, 2022 | 5.152 | 5.304 | 4.999 | 5.062 | 253,542 | -0.14(-2.76%) |
Aug 26, 2022 | 5.376 | 5.457 | 5.125 | 5.205 | 140,485 | -0.22(-3.98%) |
Aug 25, 2022 | 5.475 | 5.565 | 5.313 | 5.421 | 220,119 | -0.03(-0.50%) |
Aug 24, 2022 | 5.484 | 5.494 | 5.322 | 5.448 | 105,650 | -0.05(-0.98%) |
Aug 23, 2022 | 5.385 | 5.601 | 5.376 | 5.502 | 141,909 | +0.13(+2.51%) |
Aug 22, 2022 | 5.259 | 5.421 | 5.232 | 5.367 | 85,015 | +0.19(+3.65%) |
Aug 19, 2022 | 5.313 | 5.349 | 5.161 | 5.178 | 120,833 | -0.16(-3.03%) |
Aug 18, 2022 | 5.340 | 5.420 | 5.241 | 5.340 | 69,557 | +0.00(+0.00%) |
Aug 17, 2022 | 5.691 | 5.695 | 5.250 | 5.340 | 227,061 | -0.40(-7.04%) |
Aug 16, 2022 | 5.700 | 5.754 | 5.619 | 5.745 | 186,689 | -0.01(-0.16%) |
Aug 15, 2022 | 5.736 | 5.763 | 5.655 | 5.754 | 69,806 | -0.11(-1.84%) |
Aug 12, 2022 | 5.736 | 5.970 | 5.736 | 5.862 | 113,241 | +0.14(+2.52%) |
Aug 11, 2022 | 5.952 | 6.015 | 5.691 | 5.718 | 105,474 | -0.14(-2.45%) |
Aug 10, 2022 | 5.997 | 6.100 | 5.835 | 5.862 | 177,420 | -0.03(-0.46%) |
Aug 09, 2022 | 5.988 | 5.988 | 5.763 | 5.889 | 85,597 | -0.09(-1.50%) |
Aug 08, 2022 | 5.961 | 6.069 | 5.880 | 5.979 | 140,082 | +0.08(+1.37%) |
Aug 05, 2022 | 5.565 | 5.925 | 5.547 | 5.898 | 99,374 | +0.16(+2.82%) |
Aug 04, 2022 | 5.520 | 5.889 | 5.493 | 5.736 | 230,082 | +0.30(+5.45%) |
Aug 03, 2022 | 5.664 | 5.673 | 5.367 | 5.439 | 205,323 | -0.01(-0.17%) |
Aug 02, 2022 | 5.646 | 5.700 | 5.412 | 5.448 | 147,694 | -0.13(-2.42%) |
Aug 01, 2022 | 5.619 | 5.682 | 5.502 | 5.583 | 83,438 | +0.00(+0.00%) |
Jul 29, 2022 | 5.547 | 5.628 | 5.412 | 5.583 | 104,066 | +0.07(+1.30%) |
Jul 28, 2022 | 5.592 | 5.745 | 5.484 | 5.511 | 214,668 | +0.01(+0.16%) |
Jul 27, 2022 | 5.520 | 5.538 | 5.304 | 5.502 | 195,398 | +0.04(+0.82%) |
Jul 26, 2022 | 5.170 | 5.466 | 5.170 | 5.457 | 174,248 | +0.29(+5.57%) |
Jul 25, 2022 | 5.143 | 5.214 | 5.071 | 5.170 | 172,348 | +0.07(+1.41%) |
Jul 22, 2022 | 5.196 | 5.475 | 5.089 | 5.098 | 172,898 | -0.05(-1.05%) |
Jul 21, 2022 | 4.972 | 5.170 | 4.891 | 5.152 | 194,659 | +0.31(+6.31%) |
Jul 20, 2022 | 5.062 | 5.147 | 4.837 | 4.846 | 162,325 | -0.22(-4.43%) |
Jul 19, 2022 | 4.999 | 5.170 | 4.972 | 5.071 | 116,482 | +0.14(+2.92%) |
Jul 18, 2022 | 5.053 | 5.170 | 4.909 | 4.927 | 191,434 | -0.06(-1.26%) |
Jul 15, 2022 | 4.999 | 5.071 | 4.909 | 4.990 | 196,395 | -0.09(-1.77%) |
Jul 14, 2022 | 4.972 | 5.143 | 4.846 | 5.080 | 247,750 | -0.13(-2.42%) |
Jul 13, 2022 | 4.954 | 5.358 | 4.954 | 5.205 | 123,730 | +0.22(+4.32%) |
Jul 12, 2022 | 4.999 | 5.214 | 4.954 | 4.990 | 110,835 | -0.04(-0.72%) |
Jul 11, 2022 | 5.017 | 5.178 | 4.999 | 5.026 | 97,124 | -0.05(-1.06%) |
Jul 08, 2022 | 5.205 | 5.286 | 5.071 | 5.080 | 109,094 | -0.13(-2.42%) |
Jul 07, 2022 | 5.178 | 5.376 | 5.089 | 5.205 | 168,149 | +0.11(+2.12%) |
Jul 06, 2022 | 5.170 | 5.412 | 4.927 | 5.098 | 287,663 | -0.08(-1.56%) |
Jul 05, 2022 | 5.277 | 5.304 | 5.008 | 5.178 | 420,698 | -0.17(-3.19%) |
Jul 01, 2022 | 5.170 | 5.376 | 5.125 | 5.349 | 366,031 | +0.07(+1.36%) |
Jun 30, 2022 | 5.385 | 5.480 | 5.223 | 5.277 | 294,217 | -0.19(-3.45%) |
Jun 29, 2022 | 5.538 | 5.610 | 5.394 | 5.466 | 200,901 | -0.03(-0.49%) |
Jun 28, 2022 | 5.844 | 5.916 | 5.484 | 5.493 | 153,500 | -0.32(-5.56%) |
Jun 27, 2022 | 5.817 | 5.907 | 5.736 | 5.817 | 185,363 | +0.02(+0.31%) |
Jun 24, 2022 | 5.619 | 5.862 | 5.556 | 5.799 | 216,965 | +0.32(+5.91%) |
Jun 23, 2022 | 5.718 | 5.925 | 5.403 | 5.475 | 237,520 | -0.31(-5.29%) |
Jun 22, 2022 | 5.763 | 5.934 | 5.619 | 5.781 | 218,774 | -0.01(-0.16%) |
Jun 21, 2022 | 5.781 | 5.934 | 5.709 | 5.790 | 222,079 | +0.05(+0.94%) |
Jun 17, 2022 | 5.862 | 5.916 | 5.736 | 5.736 | 543,656 | -0.14(-2.45%) |
Jun 16, 2022 | 5.664 | 5.961 | 5.538 | 5.880 | 187,624 | +0.14(+2.51%) |
Jun 15, 2022 | 5.790 | 5.907 | 5.547 | 5.736 | 228,853 | +0.18(+3.24%) |
Jun 14, 2022 | 5.700 | 5.790 | 5.511 | 5.556 | 226,514 | -0.13(-2.22%) |
Jun 13, 2022 | 5.799 | 5.916 | 5.655 | 5.682 | 333,839 | -0.42(-6.92%) |
Jun 10, 2022 | 5.709 | 6.221 | 5.637 | 6.104 | 447,079 | +0.31(+5.27%) |
Jun 09, 2022 | 5.979 | 5.979 | 5.763 | 5.799 | 134,628 | -0.22(-3.59%) |
Jun 08, 2022 | 5.997 | 6.096 | 5.907 | 6.015 | 103,894 | -0.04(-0.59%) |
Jun 07, 2022 | 5.934 | 6.104 | 5.916 | 6.051 | 193,665 | +0.05(+0.90%) |
Jun 06, 2022 | 6.194 | 6.212 | 5.920 | 5.997 | 156,196 | -0.18(-2.91%) |
Jun 03, 2022 | 6.311 | 6.347 | 6.131 | 6.176 | 180,474 | -0.27(-4.18%) |
Jun 02, 2022 | 6.096 | 6.500 | 6.096 | 6.446 | 301,717 | +0.43(+7.17%) |