Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.513 | 5.528 | 5.341 | 5.359 | 817,762 | -0.15(-2.79%) |
Aug 30, 2022 | 5.640 | 5.676 | 5.495 | 5.513 | 530,389 | -0.13(-2.24%) |
Aug 29, 2022 | 5.649 | 5.685 | 5.608 | 5.640 | 422,415 | -0.02(-0.32%) |
Aug 26, 2022 | 5.911 | 5.929 | 5.649 | 5.658 | 772,658 | -0.24(-4.13%) |
Aug 25, 2022 | 5.857 | 5.920 | 5.798 | 5.902 | 761,405 | +0.10(+1.79%) |
Aug 24, 2022 | 5.869 | 5.878 | 5.771 | 5.798 | 701,310 | -0.08(-1.37%) |
Aug 23, 2022 | 5.825 | 5.904 | 5.825 | 5.878 | 513,068 | +0.04(+0.77%) |
Aug 22, 2022 | 5.968 | 6.003 | 5.816 | 5.834 | 613,867 | -0.21(-3.40%) |
Aug 19, 2022 | 6.155 | 6.155 | 6.012 | 6.039 | 622,843 | -0.15(-2.45%) |
Aug 18, 2022 | 6.110 | 6.213 | 6.048 | 6.191 | 800,925 | +0.08(+1.32%) |
Aug 17, 2022 | 6.209 | 6.244 | 6.093 | 6.110 | 865,719 | -0.21(-3.25%) |
Aug 16, 2022 | 6.280 | 6.325 | 6.227 | 6.316 | 683,600 | +0.03(+0.43%) |
Aug 15, 2022 | 6.218 | 6.316 | 6.191 | 6.289 | 541,400 | +0.04(+0.72%) |
Aug 12, 2022 | 6.173 | 6.253 | 6.151 | 6.244 | 684,047 | +0.14(+2.34%) |
Aug 11, 2022 | 6.003 | 6.164 | 6.003 | 6.102 | 663,004 | +0.09(+1.49%) |
Aug 10, 2022 | 5.950 | 6.052 | 5.878 | 6.012 | 812,256 | +0.19(+3.22%) |
Aug 09, 2022 | 5.950 | 5.990 | 5.762 | 5.825 | 1,307,097 | -0.59(-9.19%) |
Aug 08, 2022 | 6.432 | 6.486 | 6.405 | 6.414 | 465,284 | +0.03(+0.42%) |
Aug 05, 2022 | 6.316 | 6.396 | 6.298 | 6.387 | 357,031 | +0.03(+0.42%) |
Aug 04, 2022 | 6.387 | 6.459 | 6.325 | 6.361 | 480,138 | -0.03(-0.42%) |
Aug 03, 2022 | 6.352 | 6.432 | 6.311 | 6.387 | 388,898 | +0.08(+1.27%) |
Aug 02, 2022 | 6.405 | 6.450 | 6.289 | 6.307 | 422,383 | -0.11(-1.67%) |
Aug 01, 2022 | 6.343 | 6.486 | 6.294 | 6.414 | 487,669 | +0.01(+0.14%) |
Jul 29, 2022 | 6.414 | 6.414 | 6.311 | 6.405 | 704,041 | +0.02(+0.28%) |
Jul 28, 2022 | 6.450 | 6.486 | 6.365 | 6.387 | 579,026 | -0.07(-1.11%) |
Jul 27, 2022 | 6.325 | 6.504 | 6.311 | 6.459 | 438,069 | +0.14(+2.26%) |
Jul 26, 2022 | 6.271 | 6.343 | 6.231 | 6.316 | 342,277 | +0.06(+1.00%) |
Jul 25, 2022 | 6.298 | 6.347 | 6.227 | 6.253 | 402,409 | +0.00(+0.00%) |
Jul 22, 2022 | 6.361 | 6.396 | 6.200 | 6.253 | 449,313 | -0.08(-1.27%) |
Jul 21, 2022 | 6.325 | 6.334 | 6.236 | 6.334 | 303,271 | -0.06(-0.98%) |
Jul 20, 2022 | 6.307 | 6.414 | 6.289 | 6.396 | 403,576 | +0.08(+1.27%) |
Jul 19, 2022 | 6.084 | 6.334 | 6.084 | 6.316 | 416,347 | +0.29(+4.90%) |
Jul 18, 2022 | 5.985 | 6.084 | 5.985 | 6.021 | 486,240 | +0.10(+1.66%) |
Jul 15, 2022 | 5.896 | 5.968 | 5.762 | 5.923 | 530,492 | +0.13(+2.16%) |
Jul 14, 2022 | 5.807 | 5.807 | 5.713 | 5.798 | 500,844 | -0.08(-1.37%) |
Jul 13, 2022 | 5.869 | 5.901 | 5.762 | 5.878 | 502,584 | -0.01(-0.15%) |
Jul 12, 2022 | 5.860 | 6.003 | 5.825 | 5.887 | 528,097 | +0.03(+0.46%) |
Jul 11, 2022 | 5.851 | 5.896 | 5.825 | 5.860 | 512,847 | +0.01(+0.15%) |
Jul 08, 2022 | 5.842 | 5.918 | 5.780 | 5.851 | 523,225 | +0.03(+0.46%) |
Jul 07, 2022 | 5.735 | 5.860 | 5.735 | 5.825 | 695,960 | +0.11(+1.87%) |
Jul 06, 2022 | 5.825 | 5.887 | 5.682 | 5.717 | 445,121 | -0.14(-2.44%) |
Jul 05, 2022 | 5.825 | 5.905 | 5.682 | 5.860 | 728,441 | -0.01(-0.15%) |
Jul 01, 2022 | 5.834 | 5.900 | 5.753 | 5.869 | 492,557 | +0.04(+0.61%) |
Jun 30, 2022 | 5.807 | 5.860 | 5.735 | 5.834 | 442,908 | -0.04(-0.61%) |
Jun 29, 2022 | 6.039 | 6.075 | 5.842 | 5.869 | 497,882 | -0.14(-2.38%) |
Jun 28, 2022 | 6.209 | 6.280 | 6.003 | 6.012 | 417,687 | -0.14(-2.32%) |
Jun 27, 2022 | 6.119 | 6.218 | 6.084 | 6.155 | 595,927 | +0.11(+1.77%) |
Jun 24, 2022 | 6.012 | 6.177 | 5.994 | 6.048 | 959,349 | +0.07(+1.20%) |
Jun 23, 2022 | 5.985 | 6.066 | 5.932 | 5.976 | 476,582 | -0.04(-0.74%) |
Jun 22, 2022 | 5.976 | 6.137 | 5.968 | 6.021 | 1,041,118 | +0.01(+0.15%) |
Jun 21, 2022 | 5.932 | 6.075 | 5.892 | 6.012 | 880,462 | +0.14(+2.44%) |
Jun 17, 2022 | 5.798 | 5.896 | 5.726 | 5.869 | 1,016,301 | +0.11(+1.86%) |
Jun 16, 2022 | 5.941 | 5.976 | 5.726 | 5.762 | 1,040,307 | -0.28(-4.59%) |
Jun 15, 2022 | 6.003 | 6.137 | 5.992 | 6.039 | 719,397 | +0.08(+1.35%) |
Jun 14, 2022 | 5.959 | 6.066 | 5.896 | 5.959 | 697,976 | -0.01(-0.15%) |
Jun 13, 2022 | 6.244 | 6.244 | 5.945 | 5.968 | 900,274 | -0.33(-5.25%) |
Jun 10, 2022 | 6.387 | 6.450 | 6.280 | 6.298 | 693,577 | -0.18(-2.76%) |
Jun 09, 2022 | 6.495 | 6.544 | 6.445 | 6.477 | 483,272 | -0.04(-0.68%) |
Jun 08, 2022 | 6.611 | 6.611 | 6.512 | 6.521 | 622,893 | -0.11(-1.62%) |
Jun 07, 2022 | 6.495 | 6.660 | 6.490 | 6.629 | 665,284 | +0.07(+1.09%) |
Jun 06, 2022 | 6.566 | 6.624 | 6.486 | 6.557 | 584,591 | +0.09(+1.38%) |
Jun 03, 2022 | 6.459 | 6.539 | 6.432 | 6.468 | 561,060 | +0.01(+0.14%) |
Jun 02, 2022 | 6.423 | 6.495 | 6.396 | 6.459 | 731,030 | +0.08(+1.26%) |