Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.190 | 6.290 | 5.670 | 5.680 | 4,622,443 | -0.73(-11.39%) |
Aug 30, 2022 | 6.510 | 6.540 | 6.260 | 6.410 | 2,662,037 | -0.05(-0.77%) |
Aug 29, 2022 | 6.360 | 6.580 | 6.320 | 6.460 | 1,470,309 | +0.08(+1.25%) |
Aug 26, 2022 | 6.500 | 6.570 | 6.310 | 6.380 | 1,745,292 | -0.15(-2.30%) |
Aug 25, 2022 | 6.310 | 6.680 | 6.260 | 6.530 | 1,614,112 | +0.14(+2.19%) |
Aug 24, 2022 | 6.790 | 6.840 | 6.370 | 6.390 | 2,140,519 | -0.52(-7.53%) |
Aug 23, 2022 | 6.770 | 7.059 | 6.770 | 6.910 | 1,502,278 | +0.25(+3.75%) |
Aug 22, 2022 | 6.740 | 6.800 | 6.581 | 6.660 | 2,120,527 | -0.19(-2.77%) |
Aug 19, 2022 | 6.940 | 6.970 | 6.770 | 6.850 | 1,938,782 | -0.15(-2.14%) |
Aug 18, 2022 | 6.800 | 7.115 | 6.750 | 7.000 | 2,224,877 | +0.13(+1.89%) |
Aug 17, 2022 | 6.950 | 7.085 | 6.750 | 6.870 | 2,463,001 | -0.19(-2.69%) |
Aug 16, 2022 | 6.750 | 7.160 | 6.745 | 7.060 | 3,024,723 | +0.29(+4.28%) |
Aug 15, 2022 | 6.510 | 6.770 | 6.415 | 6.770 | 2,108,620 | +0.20(+3.04%) |
Aug 12, 2022 | 6.430 | 6.580 | 6.360 | 6.570 | 1,147,272 | +0.14(+2.18%) |
Aug 11, 2022 | 6.310 | 6.480 | 6.265 | 6.430 | 1,653,955 | +0.18(+2.88%) |
Aug 10, 2022 | 6.170 | 6.350 | 6.160 | 6.250 | 2,052,417 | +0.28(+4.69%) |
Aug 09, 2022 | 6.160 | 6.210 | 5.925 | 5.970 | 1,914,702 | -0.25(-4.02%) |
Aug 08, 2022 | 5.910 | 6.370 | 5.910 | 6.220 | 2,883,373 | +0.31(+5.25%) |
Aug 05, 2022 | 5.650 | 5.930 | 5.580 | 5.910 | 2,431,722 | +0.15(+2.60%) |
Aug 04, 2022 | 5.570 | 5.785 | 5.525 | 5.760 | 2,647,724 | +0.22(+3.97%) |
Aug 03, 2022 | 5.390 | 5.570 | 5.349 | 5.540 | 3,502,127 | +0.21(+3.94%) |
Aug 02, 2022 | 5.370 | 5.420 | 5.260 | 5.330 | 1,832,572 | -0.11(-2.02%) |
Aug 01, 2022 | 5.030 | 5.510 | 4.990 | 5.440 | 3,869,346 | +0.42(+8.37%) |
Jul 29, 2022 | 4.980 | 5.060 | 4.870 | 5.020 | 2,205,305 | +0.04(+0.80%) |
Jul 28, 2022 | 5.090 | 5.190 | 4.960 | 4.980 | 2,325,577 | -0.10(-1.97%) |
Jul 27, 2022 | 5.060 | 5.140 | 4.920 | 5.080 | 2,315,738 | +0.07(+1.40%) |
Jul 26, 2022 | 5.260 | 5.300 | 5.000 | 5.010 | 2,160,160 | -0.44(-8.07%) |
Jul 25, 2022 | 5.550 | 5.570 | 5.390 | 5.450 | 1,450,557 | -0.07(-1.27%) |
Jul 22, 2022 | 5.410 | 5.620 | 5.395 | 5.520 | 1,293,014 | +0.11(+2.03%) |
Jul 21, 2022 | 5.440 | 5.501 | 5.360 | 5.410 | 1,892,299 | -0.08(-1.46%) |
Jul 20, 2022 | 5.460 | 5.610 | 5.380 | 5.490 | 2,506,863 | -0.01(-0.18%) |
Jul 19, 2022 | 5.460 | 5.550 | 5.405 | 5.500 | 3,215,985 | +0.14(+2.61%) |
Jul 18, 2022 | 5.150 | 5.470 | 5.150 | 5.360 | 3,399,686 | +0.25(+4.89%) |
Jul 15, 2022 | 5.100 | 5.120 | 4.935 | 5.110 | 1,364,457 | +0.13(+2.61%) |
Jul 14, 2022 | 4.980 | 5.060 | 4.800 | 4.980 | 1,264,258 | -0.07(-1.39%) |
Jul 13, 2022 | 4.880 | 5.050 | 4.820 | 5.050 | 1,441,135 | +0.09(+1.81%) |
Jul 12, 2022 | 4.870 | 5.020 | 4.830 | 4.960 | 1,273,449 | +0.04(+0.81%) |
Jul 11, 2022 | 4.990 | 5.085 | 4.900 | 4.920 | 1,035,388 | -0.18(-3.53%) |
Jul 08, 2022 | 5.130 | 5.140 | 4.970 | 5.100 | 1,347,367 | -0.03(-0.58%) |
Jul 07, 2022 | 4.960 | 5.170 | 4.960 | 5.130 | 1,811,633 | +0.23(+4.69%) |
Jul 06, 2022 | 5.210 | 5.230 | 4.800 | 4.900 | 2,182,065 | -0.35(-6.67%) |
Jul 05, 2022 | 4.810 | 5.250 | 4.760 | 5.250 | 2,770,084 | +0.29(+5.85%) |
Jul 01, 2022 | 4.940 | 4.970 | 4.765 | 4.960 | 2,656,908 | -0.01(-0.20%) |
Jun 30, 2022 | 5.130 | 5.160 | 4.925 | 4.970 | 2,656,922 | -0.29(-5.51%) |
Jun 29, 2022 | 5.350 | 5.390 | 5.070 | 5.260 | 2,001,274 | -0.13(-2.41%) |
Jun 28, 2022 | 5.630 | 5.690 | 5.390 | 5.390 | 2,246,879 | -0.22(-3.92%) |
Jun 27, 2022 | 5.540 | 5.680 | 5.490 | 5.610 | 3,183,164 | +0.15(+2.75%) |
Jun 24, 2022 | 5.360 | 5.550 | 5.250 | 5.460 | 3,571,095 | +0.22(+4.20%) |
Jun 23, 2022 | 5.230 | 5.340 | 5.105 | 5.240 | 2,405,011 | +0.00(+0.00%) |
Jun 22, 2022 | 5.500 | 5.720 | 5.240 | 5.240 | 1,759,237 | -0.43(-7.58%) |
Jun 21, 2022 | 5.550 | 5.930 | 5.530 | 5.670 | 3,704,904 | +0.17(+3.09%) |
Jun 17, 2022 | 5.250 | 5.580 | 5.190 | 5.500 | 5,587,943 | +0.21(+3.97%) |
Jun 16, 2022 | 5.520 | 5.565 | 5.215 | 5.290 | 2,350,324 | -0.37(-6.54%) |
Jun 15, 2022 | 5.450 | 5.755 | 5.390 | 5.660 | 4,749,402 | +0.21(+3.85%) |
Jun 14, 2022 | 5.100 | 5.535 | 5.045 | 5.450 | 2,772,095 | +0.37(+7.28%) |
Jun 13, 2022 | 5.240 | 5.345 | 5.040 | 5.080 | 4,333,603 | -0.35(-6.45%) |
Jun 10, 2022 | 5.350 | 5.525 | 5.300 | 5.430 | 3,527,787 | -0.08(-1.45%) |
Jun 09, 2022 | 5.290 | 5.550 | 5.240 | 5.510 | 4,554,465 | +0.25(+4.75%) |
Jun 08, 2022 | 4.980 | 5.310 | 4.905 | 5.260 | 4,650,913 | +0.28(+5.62%) |
Jun 07, 2022 | 5.090 | 5.220 | 4.790 | 4.980 | 5,746,260 | +0.11(+2.26%) |
Jun 06, 2022 | 4.900 | 4.905 | 4.690 | 4.870 | 3,245,231 | +0.04(+0.83%) |
Jun 03, 2022 | 4.780 | 4.890 | 4.700 | 4.830 | 1,715,070 | -0.04(-0.82%) |
Jun 02, 2022 | 4.810 | 4.960 | 4.770 | 4.870 | 1,608,583 | +0.06(+1.25%) |