Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.897 | 5.970 | 5.769 | 5.778 | 190,849 | -0.16(-2.77%) |
Aug 30, 2022 | 6.208 | 6.217 | 5.933 | 5.942 | 138,065 | -0.24(-3.85%) |
Aug 29, 2022 | 6.217 | 6.326 | 6.125 | 6.180 | 133,603 | +0.03(+0.45%) |
Aug 26, 2022 | 6.180 | 6.299 | 6.052 | 6.153 | 105,168 | -0.07(-1.17%) |
Aug 25, 2022 | 6.134 | 6.244 | 6.052 | 6.226 | 100,433 | +0.10(+1.64%) |
Aug 24, 2022 | 6.016 | 6.125 | 5.796 | 6.125 | 112,317 | +0.10(+1.67%) |
Aug 23, 2022 | 5.924 | 6.162 | 5.866 | 6.025 | 335,928 | +0.04(+0.61%) |
Aug 22, 2022 | 5.988 | 6.112 | 5.915 | 5.988 | 162,455 | -0.10(-1.65%) |
Aug 19, 2022 | 6.134 | 6.154 | 5.933 | 6.089 | 291,047 | -0.11(-1.77%) |
Aug 18, 2022 | 6.089 | 6.198 | 5.942 | 6.198 | 367,944 | +0.14(+2.26%) |
Aug 17, 2022 | 5.705 | 6.061 | 5.648 | 6.061 | 313,210 | +0.33(+5.74%) |
Aug 16, 2022 | 5.942 | 5.952 | 5.650 | 5.732 | 217,005 | -0.19(-3.24%) |
Aug 15, 2022 | 5.851 | 5.970 | 5.760 | 5.924 | 132,380 | +0.07(+1.25%) |
Aug 12, 2022 | 5.851 | 5.851 | 5.440 | 5.851 | 117,366 | +0.24(+4.23%) |
Aug 11, 2022 | 5.723 | 5.778 | 5.549 | 5.613 | 270,826 | -0.03(-0.49%) |
Aug 10, 2022 | 5.613 | 5.696 | 5.583 | 5.641 | 162,271 | +0.11(+1.98%) |
Aug 09, 2022 | 5.750 | 5.750 | 5.458 | 5.531 | 83,225 | -0.16(-2.89%) |
Aug 08, 2022 | 5.577 | 5.732 | 5.577 | 5.696 | 109,022 | +0.18(+3.32%) |
Aug 05, 2022 | 5.193 | 5.568 | 5.193 | 5.513 | 154,646 | +0.20(+3.79%) |
Aug 04, 2022 | 5.366 | 5.476 | 5.257 | 5.312 | 163,361 | -0.08(-1.53%) |
Aug 03, 2022 | 5.330 | 5.467 | 5.266 | 5.394 | 118,409 | +0.05(+0.85%) |
Aug 02, 2022 | 5.412 | 5.458 | 5.238 | 5.348 | 92,076 | -0.05(-1.02%) |
Aug 01, 2022 | 5.284 | 5.494 | 5.261 | 5.403 | 163,547 | +0.01(+0.17%) |
Jul 29, 2022 | 5.120 | 5.449 | 5.101 | 5.394 | 279,474 | +0.33(+6.50%) |
Jul 28, 2022 | 4.745 | 5.147 | 4.734 | 5.065 | 465,671 | +0.37(+7.78%) |
Jul 27, 2022 | 4.471 | 4.708 | 4.443 | 4.699 | 129,808 | +0.24(+5.33%) |
Jul 26, 2022 | 4.434 | 4.498 | 4.397 | 4.461 | 250,763 | -0.03(-0.61%) |
Jul 25, 2022 | 4.416 | 4.498 | 4.343 | 4.489 | 295,834 | +0.11(+2.51%) |
Jul 22, 2022 | 4.397 | 4.461 | 4.333 | 4.379 | 425,997 | +0.04(+0.84%) |
Jul 21, 2022 | 4.388 | 4.388 | 4.269 | 4.343 | 85,494 | -0.03(-0.63%) |
Jul 20, 2022 | 4.388 | 4.535 | 4.242 | 4.370 | 248,888 | +0.01(+0.21%) |
Jul 19, 2022 | 4.434 | 4.471 | 4.333 | 4.361 | 115,313 | -0.01(-0.21%) |
Jul 18, 2022 | 4.525 | 4.535 | 4.347 | 4.370 | 143,776 | -0.05(-1.04%) |
Jul 15, 2022 | 4.352 | 4.452 | 4.151 | 4.416 | 321,066 | +0.06(+1.47%) |
Jul 14, 2022 | 4.260 | 4.361 | 4.132 | 4.352 | 201,003 | +0.03(+0.63%) |
Jul 13, 2022 | 4.279 | 4.370 | 4.196 | 4.324 | 131,665 | +0.02(+0.42%) |
Jul 12, 2022 | 4.288 | 4.407 | 4.187 | 4.306 | 105,447 | -0.03(-0.63%) |
Jul 11, 2022 | 4.297 | 4.361 | 4.087 | 4.333 | 234,101 | +0.04(+0.85%) |
Jul 08, 2022 | 4.068 | 4.343 | 4.066 | 4.297 | 176,506 | +0.25(+6.11%) |
Jul 07, 2022 | 4.215 | 4.374 | 3.994 | 4.049 | 299,612 | -0.12(-2.85%) |
Jul 06, 2022 | 4.018 | 4.200 | 3.939 | 4.168 | 190,527 | +0.18(+4.56%) |
Jul 05, 2022 | 4.010 | 4.010 | 3.812 | 3.986 | 608,639 | -0.12(-2.89%) |
Jul 01, 2022 | 4.034 | 4.136 | 3.962 | 4.105 | 99,008 | +0.09(+2.17%) |
Jun 30, 2022 | 3.978 | 4.081 | 3.939 | 4.018 | 85,836 | -0.05(-1.17%) |
Jun 29, 2022 | 4.144 | 4.152 | 3.978 | 4.065 | 243,676 | -0.08(-1.91%) |
Jun 28, 2022 | 4.136 | 4.152 | 4.026 | 4.144 | 131,639 | +0.06(+1.35%) |
Jun 27, 2022 | 4.041 | 4.168 | 4.034 | 4.089 | 198,677 | +0.05(+1.17%) |
Jun 24, 2022 | 4.073 | 4.152 | 4.018 | 4.041 | 144,212 | +0.02(+0.39%) |
Jun 23, 2022 | 4.081 | 4.113 | 3.970 | 4.026 | 253,484 | -0.04(-0.97%) |
Jun 22, 2022 | 4.057 | 4.121 | 4.003 | 4.065 | 185,978 | -0.02(-0.39%) |
Jun 21, 2022 | 4.097 | 4.204 | 4.010 | 4.081 | 107,116 | +0.04(+0.98%) |
Jun 17, 2022 | 4.049 | 4.113 | 3.979 | 4.041 | 138,728 | -0.02(-0.39%) |
Jun 16, 2022 | 4.136 | 4.152 | 3.994 | 4.057 | 187,826 | -0.17(-4.11%) |
Jun 15, 2022 | 4.271 | 4.326 | 4.160 | 4.231 | 169,193 | +0.05(+1.13%) |
Jun 14, 2022 | 4.223 | 4.283 | 4.081 | 4.184 | 219,568 | -0.04(-0.94%) |
Jun 13, 2022 | 4.405 | 4.461 | 4.128 | 4.223 | 216,327 | -0.24(-5.32%) |
Jun 10, 2022 | 4.595 | 4.595 | 4.397 | 4.461 | 238,900 | -0.12(-2.59%) |
Jun 09, 2022 | 4.785 | 4.813 | 4.563 | 4.579 | 109,719 | -0.26(-5.39%) |
Jun 08, 2022 | 4.840 | 4.991 | 4.792 | 4.840 | 127,763 | -0.04(-0.81%) |
Jun 07, 2022 | 4.761 | 4.888 | 4.726 | 4.880 | 59,535 | +0.09(+1.98%) |
Jun 06, 2022 | 4.832 | 4.840 | 4.722 | 4.785 | 91,685 | -0.04(-0.82%) |
Jun 03, 2022 | 4.745 | 4.824 | 4.678 | 4.824 | 74,669 | +0.05(+0.99%) |
Jun 02, 2022 | 4.571 | 4.864 | 4.556 | 4.777 | 137,106 | +0.20(+4.32%) |