Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.716 | 5.760 | 5.662 | 5.670 | 44,531 | +0.06(+1.07%) |
Aug 30, 2022 | 5.530 | 5.770 | 5.530 | 5.610 | 173,499 | +0.04(+0.72%) |
Aug 29, 2022 | 5.500 | 5.580 | 5.500 | 5.570 | 19,861 | +0.22(+4.11%) |
Aug 26, 2022 | 5.556 | 5.559 | 5.350 | 5.350 | 73,488 | -0.30(-5.31%) |
Aug 25, 2022 | 5.590 | 5.650 | 5.580 | 5.650 | 8,513 | +0.11(+1.99%) |
Aug 24, 2022 | 5.450 | 5.560 | 5.450 | 5.540 | 20,795 | +0.05(+1.00%) |
Aug 23, 2022 | 5.566 | 5.566 | 5.480 | 5.485 | 26,037 | -0.01(-0.27%) |
Aug 22, 2022 | 5.550 | 5.580 | 5.486 | 5.500 | 29,430 | -0.34(-5.82%) |
Aug 19, 2022 | 5.895 | 5.895 | 5.825 | 5.840 | 27,085 | -0.24(-3.95%) |
Aug 18, 2022 | 6.056 | 6.105 | 6.035 | 6.080 | 13,476 | +0.01(+0.16%) |
Aug 17, 2022 | 6.060 | 6.120 | 6.020 | 6.070 | 13,552 | -0.14(-2.25%) |
Aug 16, 2022 | 6.180 | 6.240 | 6.180 | 6.210 | 14,603 | +0.00(+0.00%) |
Aug 15, 2022 | 6.160 | 6.220 | 6.148 | 6.210 | 26,681 | -0.11(-1.74%) |
Aug 12, 2022 | 6.240 | 6.320 | 6.230 | 6.320 | 14,179 | +0.10(+1.61%) |
Aug 11, 2022 | 6.300 | 6.300 | 6.205 | 6.220 | 68,037 | -0.02(-0.32%) |
Aug 10, 2022 | 6.260 | 6.320 | 6.235 | 6.240 | 43,666 | +0.29(+4.87%) |
Aug 09, 2022 | 6.040 | 6.040 | 5.950 | 5.950 | 18,042 | -0.13(-2.14%) |
Aug 08, 2022 | 6.060 | 6.130 | 6.060 | 6.080 | 29,994 | +0.02(+0.33%) |
Aug 05, 2022 | 6.000 | 6.060 | 5.977 | 6.060 | 55,519 | +0.13(+2.19%) |
Aug 04, 2022 | 5.910 | 5.940 | 5.850 | 5.930 | 38,343 | -0.07(-1.17%) |
Aug 03, 2022 | 5.920 | 6.010 | 5.860 | 6.000 | 100,156 | -0.05(-0.83%) |
Aug 02, 2022 | 6.100 | 6.100 | 6.000 | 6.050 | 271,391 | -0.06(-0.97%) |
Aug 01, 2022 | 6.050 | 6.125 | 6.040 | 6.109 | 36,122 | +0.25(+4.25%) |
Jul 29, 2022 | 5.770 | 5.860 | 5.770 | 5.860 | 36,907 | +0.32(+5.78%) |
Jul 28, 2022 | 5.490 | 5.590 | 5.470 | 5.540 | 24,276 | +0.17(+3.17%) |
Jul 27, 2022 | 5.230 | 5.390 | 5.210 | 5.370 | 39,940 | +0.23(+4.47%) |
Jul 26, 2022 | 5.100 | 5.166 | 5.100 | 5.140 | 87,154 | -0.19(-3.56%) |
Jul 25, 2022 | 5.400 | 5.410 | 5.310 | 5.330 | 57,881 | +0.16(+3.09%) |
Jul 22, 2022 | 5.200 | 5.260 | 5.160 | 5.170 | 47,831 | -0.01(-0.19%) |
Jul 21, 2022 | 5.130 | 5.190 | 5.110 | 5.180 | 93,939 | -0.01(-0.19%) |
Jul 20, 2022 | 5.170 | 5.250 | 5.135 | 5.190 | 136,173 | -0.07(-1.33%) |
Jul 19, 2022 | 5.140 | 5.270 | 5.120 | 5.260 | 119,411 | +0.34(+6.91%) |
Jul 18, 2022 | 4.964 | 5.010 | 4.910 | 4.920 | 73,906 | +0.09(+1.86%) |
Jul 15, 2022 | 4.780 | 4.850 | 4.730 | 4.830 | 40,477 | +0.28(+6.15%) |
Jul 14, 2022 | 4.540 | 4.550 | 4.450 | 4.550 | 87,644 | -0.08(-1.81%) |
Jul 13, 2022 | 4.540 | 4.674 | 4.540 | 4.634 | 99,838 | -0.05(-1.09%) |
Jul 12, 2022 | 4.540 | 4.750 | 4.540 | 4.685 | 124,787 | +0.05(+1.02%) |
Jul 11, 2022 | 4.830 | 4.830 | 4.630 | 4.638 | 121,906 | -0.29(-5.93%) |
Jul 08, 2022 | 4.900 | 4.960 | 4.846 | 4.930 | 74,315 | +0.06(+1.23%) |
Jul 07, 2022 | 4.850 | 4.870 | 4.780 | 4.870 | 165,918 | +0.28(+6.10%) |
Jul 06, 2022 | 4.520 | 4.620 | 4.510 | 4.590 | 235,000 | -0.13(-2.75%) |
Jul 05, 2022 | 4.680 | 4.720 | 4.610 | 4.720 | 159,815 | -0.38(-7.45%) |
Jul 01, 2022 | 4.960 | 5.100 | 4.960 | 5.100 | 70,245 | +0.13(+2.62%) |
Jun 30, 2022 | 4.820 | 4.970 | 4.820 | 4.970 | 35,469 | -0.08(-1.58%) |
Jun 29, 2022 | 5.156 | 5.160 | 5.030 | 5.050 | 63,057 | -0.26(-4.90%) |
Jun 28, 2022 | 5.450 | 5.494 | 5.310 | 5.310 | 75,496 | +0.02(+0.38%) |
Jun 27, 2022 | 5.270 | 5.310 | 5.230 | 5.290 | 59,555 | +0.06(+1.15%) |
Jun 24, 2022 | 5.160 | 5.230 | 5.150 | 5.230 | 55,446 | -0.08(-1.51%) |
Jun 23, 2022 | 5.450 | 5.450 | 5.210 | 5.310 | 48,156 | -0.15(-2.75%) |
Jun 22, 2022 | 5.420 | 5.590 | 5.410 | 5.460 | 81,682 | +0.00(+0.00%) |
Jun 21, 2022 | 5.540 | 5.560 | 5.460 | 5.460 | 49,154 | +0.46(+9.20%) |
Jun 17, 2022 | 4.930 | 5.040 | 4.925 | 5.000 | 41,431 | +0.08(+1.63%) |
Jun 16, 2022 | 5.040 | 5.040 | 4.900 | 4.920 | 74,898 | -0.33(-6.29%) |
Jun 15, 2022 | 5.230 | 5.390 | 5.140 | 5.250 | 40,397 | +0.25(+5.00%) |
Jun 14, 2022 | 5.120 | 5.120 | 4.950 | 5.000 | 71,810 | -0.01(-0.20%) |
Jun 13, 2022 | 5.130 | 5.130 | 5.000 | 5.010 | 107,319 | -0.50(-9.07%) |
Jun 10, 2022 | 5.570 | 5.570 | 5.480 | 5.510 | 26,340 | -0.18(-3.17%) |
Jun 09, 2022 | 5.740 | 5.840 | 5.680 | 5.690 | 13,512 | -0.10(-1.73%) |
Jun 08, 2022 | 5.880 | 5.915 | 5.770 | 5.790 | 39,914 | +0.15(+2.66%) |
Jun 07, 2022 | 5.560 | 5.640 | 5.560 | 5.640 | 19,254 | +0.00(+0.00%) |
Jun 06, 2022 | 5.670 | 5.702 | 5.610 | 5.640 | 56,690 | +0.15(+2.73%) |
Jun 03, 2022 | 5.510 | 5.520 | 5.470 | 5.490 | 17,491 | -0.17(-3.00%) |
Jun 02, 2022 | 5.540 | 5.660 | 5.540 | 5.660 | 49,026 | +0.08(+1.43%) |