Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.889 | 6.000 | 5.842 | 5.991 | 407,553 | +0.17(+2.88%) |
Aug 30, 2022 | 5.907 | 5.926 | 5.823 | 5.823 | 157,504 | -0.12(-2.04%) |
Aug 29, 2022 | 5.982 | 5.982 | 5.907 | 5.945 | 108,424 | -0.04(-0.62%) |
Aug 26, 2022 | 6.056 | 6.066 | 5.982 | 5.982 | 61,726 | -0.10(-1.68%) |
Aug 25, 2022 | 6.056 | 6.094 | 6.029 | 6.084 | 111,911 | +0.07(+1.08%) |
Aug 24, 2022 | 6.066 | 6.075 | 6.019 | 6.019 | 87,005 | -0.02(-0.31%) |
Aug 23, 2022 | 5.991 | 6.038 | 5.991 | 6.038 | 44,715 | +0.05(+0.78%) |
Aug 22, 2022 | 6.038 | 6.066 | 5.973 | 5.991 | 90,467 | -0.05(-0.77%) |
Aug 19, 2022 | 6.112 | 6.112 | 6.038 | 6.038 | 101,446 | -0.11(-1.82%) |
Aug 18, 2022 | 6.084 | 6.178 | 6.066 | 6.150 | 151,271 | +0.07(+1.23%) |
Aug 17, 2022 | 6.103 | 6.140 | 6.028 | 6.075 | 199,186 | -0.04(-0.61%) |
Aug 16, 2022 | 6.215 | 6.215 | 6.103 | 6.112 | 225,467 | -0.10(-1.65%) |
Aug 15, 2022 | 6.215 | 6.252 | 6.215 | 6.215 | 104,250 | -0.03(-0.45%) |
Aug 12, 2022 | 6.261 | 6.265 | 6.215 | 6.243 | 80,004 | -0.01(-0.15%) |
Aug 11, 2022 | 6.271 | 6.392 | 6.205 | 6.252 | 191,098 | +0.02(+0.30%) |
Aug 10, 2022 | 6.224 | 6.247 | 6.215 | 6.233 | 67,304 | +0.05(+0.75%) |
Aug 09, 2022 | 6.224 | 6.252 | 6.187 | 6.187 | 125,126 | -0.04(-0.60%) |
Aug 08, 2022 | 6.196 | 6.224 | 6.196 | 6.224 | 113,375 | +0.05(+0.75%) |
Aug 05, 2022 | 6.224 | 6.224 | 6.141 | 6.178 | 120,141 | -0.06(-0.89%) |
Aug 04, 2022 | 6.224 | 6.239 | 6.183 | 6.233 | 225,250 | +0.03(+0.45%) |
Aug 03, 2022 | 6.206 | 6.225 | 6.178 | 6.206 | 113,785 | +0.04(+0.60%) |
Aug 02, 2022 | 6.187 | 6.215 | 6.131 | 6.169 | 258,545 | +0.00(+0.00%) |
Aug 01, 2022 | 6.178 | 6.233 | 6.141 | 6.169 | 141,764 | +0.00(+0.00%) |
Jul 29, 2022 | 6.178 | 6.215 | 6.122 | 6.169 | 143,052 | +0.06(+0.91%) |
Jul 28, 2022 | 6.048 | 6.113 | 6.048 | 6.113 | 107,665 | +0.08(+1.38%) |
Jul 27, 2022 | 6.039 | 6.048 | 5.983 | 6.029 | 92,769 | +0.01(+0.15%) |
Jul 26, 2022 | 6.002 | 6.076 | 5.983 | 6.020 | 121,682 | +0.04(+0.62%) |
Jul 25, 2022 | 5.992 | 6.011 | 5.955 | 5.983 | 81,986 | +0.00(+0.00%) |
Jul 22, 2022 | 5.974 | 6.029 | 5.955 | 5.983 | 81,434 | +0.01(+0.16%) |
Jul 21, 2022 | 5.983 | 5.983 | 5.960 | 5.974 | 24,555 | +0.01(+0.16%) |
Jul 20, 2022 | 5.964 | 5.983 | 5.937 | 5.964 | 61,303 | +0.02(+0.31%) |
Jul 19, 2022 | 5.955 | 6.029 | 5.937 | 5.946 | 56,420 | -0.01(-0.16%) |
Jul 18, 2022 | 5.983 | 5.983 | 5.918 | 5.955 | 111,827 | -0.02(-0.31%) |
Jul 15, 2022 | 6.011 | 6.039 | 5.937 | 5.974 | 75,628 | +0.00(+0.00%) |
Jul 14, 2022 | 6.029 | 6.029 | 5.825 | 5.974 | 114,921 | -0.06(-1.08%) |
Jul 13, 2022 | 6.002 | 6.048 | 5.983 | 6.039 | 32,994 | +0.00(+0.00%) |
Jul 12, 2022 | 6.002 | 6.048 | 6.002 | 6.039 | 90,976 | +0.04(+0.62%) |
Jul 11, 2022 | 5.992 | 6.039 | 5.928 | 6.002 | 120,684 | +0.03(+0.46%) |
Jul 08, 2022 | 5.909 | 6.029 | 5.891 | 5.974 | 253,712 | +0.07(+1.25%) |
Jul 07, 2022 | 5.983 | 6.029 | 5.872 | 5.900 | 109,090 | -0.06(-0.93%) |
Jul 06, 2022 | 5.974 | 6.039 | 5.956 | 5.956 | 137,995 | +0.00(+0.00%) |
Jul 05, 2022 | 5.826 | 5.956 | 5.768 | 5.956 | 173,214 | +0.15(+2.54%) |
Jul 01, 2022 | 5.780 | 5.845 | 5.780 | 5.808 | 174,273 | +0.06(+1.13%) |
Jun 30, 2022 | 5.799 | 5.799 | 5.706 | 5.743 | 267,329 | -0.03(-0.48%) |
Jun 29, 2022 | 5.706 | 5.771 | 5.660 | 5.771 | 172,961 | +0.09(+1.63%) |
Jun 28, 2022 | 5.697 | 5.715 | 5.642 | 5.679 | 156,733 | +0.00(+0.00%) |
Jun 27, 2022 | 5.734 | 5.734 | 5.623 | 5.679 | 205,289 | -0.02(-0.32%) |
Jun 24, 2022 | 5.734 | 5.752 | 5.614 | 5.697 | 210,400 | +0.00(+0.00%) |
Jun 23, 2022 | 5.845 | 5.870 | 5.697 | 5.697 | 226,241 | -0.14(-2.37%) |
Jun 22, 2022 | 5.706 | 5.909 | 5.660 | 5.836 | 474,993 | +0.08(+1.44%) |
Jun 21, 2022 | 5.743 | 5.780 | 5.623 | 5.752 | 250,375 | +0.07(+1.30%) |
Jun 17, 2022 | 5.715 | 5.808 | 5.642 | 5.679 | 165,733 | +0.09(+1.65%) |
Jun 16, 2022 | 5.679 | 6.177 | 5.559 | 5.586 | 451,473 | -0.17(-2.89%) |
Jun 15, 2022 | 5.789 | 5.817 | 5.706 | 5.752 | 113,861 | -0.05(-0.80%) |
Jun 14, 2022 | 5.826 | 5.845 | 5.762 | 5.799 | 170,642 | -0.02(-0.32%) |
Jun 13, 2022 | 5.854 | 5.891 | 5.771 | 5.817 | 148,044 | -0.10(-1.72%) |
Jun 10, 2022 | 5.955 | 5.965 | 5.868 | 5.919 | 145,333 | -0.09(-1.53%) |
Jun 09, 2022 | 6.056 | 6.056 | 5.992 | 6.011 | 68,685 | -0.06(-1.06%) |
Jun 08, 2022 | 6.093 | 6.093 | 6.011 | 6.075 | 148,339 | -0.02(-0.30%) |
Jun 07, 2022 | 6.047 | 6.093 | 6.020 | 6.093 | 103,335 | +0.05(+0.76%) |
Jun 06, 2022 | 6.093 | 6.112 | 6.038 | 6.047 | 122,089 | -0.05(-0.75%) |
Jun 03, 2022 | 6.093 | 6.148 | 6.075 | 6.093 | 113,347 | -0.03(-0.45%) |
Jun 02, 2022 | 6.139 | 6.167 | 6.093 | 6.121 | 180,429 | -0.03(-0.45%) |