Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.058 | 6.340 | 6.021 | 6.199 | 3,531,182 | +0.19(+3.17%) |
Aug 30, 2022 | 6.398 | 6.431 | 5.892 | 6.008 | 6,602,650 | -0.41(-6.45%) |
Aug 29, 2022 | 6.447 | 6.464 | 6.356 | 6.423 | 1,798,973 | -0.04(-0.64%) |
Aug 26, 2022 | 6.646 | 6.685 | 6.464 | 6.464 | 2,047,573 | -0.20(-2.99%) |
Aug 25, 2022 | 6.630 | 6.671 | 6.589 | 6.663 | 1,805,985 | +0.08(+1.25%) |
Aug 24, 2022 | 6.572 | 6.597 | 6.535 | 6.581 | 1,256,345 | +0.03(+0.50%) |
Aug 23, 2022 | 6.515 | 6.597 | 6.498 | 6.548 | 1,107,288 | +0.06(+0.89%) |
Aug 22, 2022 | 6.564 | 6.572 | 6.482 | 6.490 | 1,667,952 | -0.12(-1.74%) |
Aug 19, 2022 | 6.622 | 6.646 | 6.572 | 6.605 | 1,497,937 | -0.04(-0.62%) |
Aug 18, 2022 | 6.638 | 6.671 | 6.614 | 6.646 | 957,915 | +0.02(+0.37%) |
Aug 17, 2022 | 6.679 | 6.704 | 6.593 | 6.622 | 1,530,945 | -0.11(-1.59%) |
Aug 16, 2022 | 6.696 | 6.737 | 6.679 | 6.729 | 979,967 | +0.02(+0.37%) |
Aug 15, 2022 | 6.688 | 6.720 | 6.638 | 6.704 | 1,154,058 | +0.02(+0.25%) |
Aug 12, 2022 | 6.646 | 6.712 | 6.634 | 6.688 | 1,281,945 | +0.07(+0.99%) |
Aug 11, 2022 | 6.605 | 6.671 | 6.597 | 6.622 | 1,287,899 | +0.02(+0.37%) |
Aug 10, 2022 | 6.581 | 6.634 | 6.557 | 6.597 | 1,376,310 | +0.07(+1.01%) |
Aug 09, 2022 | 6.515 | 6.540 | 6.457 | 6.531 | 1,077,500 | +0.02(+0.38%) |
Aug 08, 2022 | 6.465 | 6.556 | 6.465 | 6.507 | 1,416,464 | +0.05(+0.76%) |
Aug 05, 2022 | 6.375 | 6.457 | 6.359 | 6.457 | 970,273 | +0.08(+1.29%) |
Aug 04, 2022 | 6.408 | 6.424 | 6.371 | 6.375 | 839,423 | -0.01(-0.13%) |
Aug 03, 2022 | 6.359 | 6.408 | 6.342 | 6.383 | 1,050,871 | +0.07(+1.04%) |
Aug 02, 2022 | 6.334 | 6.400 | 6.302 | 6.317 | 1,175,207 | -0.04(-0.65%) |
Aug 01, 2022 | 6.293 | 6.387 | 6.268 | 6.359 | 1,364,189 | +0.02(+0.39%) |
Jul 29, 2022 | 6.268 | 6.363 | 6.250 | 6.334 | 1,814,118 | +0.04(+0.65%) |
Jul 28, 2022 | 6.202 | 6.309 | 6.165 | 6.293 | 1,748,462 | +0.07(+1.19%) |
Jul 27, 2022 | 6.087 | 6.227 | 6.079 | 6.219 | 1,733,569 | +0.14(+2.30%) |
Jul 26, 2022 | 6.104 | 6.145 | 6.054 | 6.079 | 1,335,917 | -0.03(-0.54%) |
Jul 25, 2022 | 6.161 | 6.169 | 6.072 | 6.112 | 2,292,898 | -0.02(-0.40%) |
Jul 22, 2022 | 6.185 | 6.210 | 6.112 | 6.136 | 1,717,355 | +0.00(+0.00%) |
Jul 21, 2022 | 6.063 | 6.144 | 6.010 | 6.136 | 1,840,410 | +0.08(+1.35%) |
Jul 20, 2022 | 6.022 | 6.087 | 5.973 | 6.055 | 1,821,194 | +0.04(+0.68%) |
Jul 19, 2022 | 5.908 | 6.022 | 5.900 | 6.014 | 1,436,982 | +0.13(+2.22%) |
Jul 18, 2022 | 5.908 | 5.957 | 5.879 | 5.883 | 1,519,821 | +0.02(+0.28%) |
Jul 15, 2022 | 5.859 | 5.900 | 5.777 | 5.867 | 1,228,075 | +0.08(+1.41%) |
Jul 14, 2022 | 5.810 | 5.834 | 5.728 | 5.785 | 1,331,161 | -0.09(-1.53%) |
Jul 13, 2022 | 5.883 | 5.908 | 5.810 | 5.875 | 1,567,911 | -0.04(-0.69%) |
Jul 12, 2022 | 5.867 | 5.940 | 5.845 | 5.916 | 1,469,901 | +0.03(+0.55%) |
Jul 11, 2022 | 5.998 | 5.998 | 5.883 | 5.883 | 1,437,037 | -0.13(-2.17%) |
Jul 08, 2022 | 6.006 | 6.063 | 5.949 | 6.014 | 1,146,197 | +0.00(+0.00%) |
Jul 07, 2022 | 5.908 | 6.030 | 5.908 | 6.014 | 1,249,952 | +0.11(+1.94%) |
Jul 06, 2022 | 5.908 | 5.936 | 5.818 | 5.900 | 1,315,054 | -0.01(-0.14%) |
Jul 05, 2022 | 5.769 | 5.916 | 5.720 | 5.908 | 1,924,694 | +0.06(+0.98%) |
Jul 01, 2022 | 5.687 | 5.851 | 5.679 | 5.851 | 1,328,270 | +0.15(+2.58%) |
Jun 30, 2022 | 5.630 | 5.745 | 5.598 | 5.704 | 1,548,877 | +0.02(+0.29%) |
Jun 29, 2022 | 5.794 | 5.794 | 5.671 | 5.687 | 1,480,081 | -0.10(-1.69%) |
Jun 28, 2022 | 5.842 | 5.924 | 5.769 | 5.785 | 1,332,128 | -0.05(-0.84%) |
Jun 27, 2022 | 5.810 | 5.875 | 5.794 | 5.834 | 1,701,810 | +0.07(+1.27%) |
Jun 24, 2022 | 5.648 | 5.777 | 5.623 | 5.761 | 1,992,570 | +0.18(+3.19%) |
Jun 23, 2022 | 5.567 | 5.603 | 5.518 | 5.583 | 1,744,052 | +0.01(+0.15%) |
Jun 22, 2022 | 5.542 | 5.623 | 5.507 | 5.575 | 2,514,953 | +0.01(+0.15%) |
Jun 21, 2022 | 5.599 | 5.664 | 5.534 | 5.567 | 2,671,643 | +0.08(+1.47%) |
Jun 17, 2022 | 5.421 | 5.551 | 5.389 | 5.486 | 3,211,029 | +0.08(+1.50%) |
Jun 16, 2022 | 5.631 | 5.631 | 5.389 | 5.405 | 4,564,159 | -0.32(-5.52%) |
Jun 15, 2022 | 5.745 | 5.795 | 5.623 | 5.720 | 2,939,223 | +0.00(+0.00%) |
Jun 14, 2022 | 5.785 | 5.801 | 5.696 | 5.720 | 4,355,505 | -0.03(-0.56%) |
Jun 13, 2022 | 6.012 | 6.012 | 5.712 | 5.753 | 5,100,233 | -0.36(-5.95%) |
Jun 10, 2022 | 6.149 | 6.153 | 6.016 | 6.117 | 2,827,064 | -0.06(-0.92%) |
Jun 09, 2022 | 6.238 | 6.283 | 6.174 | 6.174 | 1,160,558 | -0.10(-1.55%) |
Jun 08, 2022 | 6.303 | 6.311 | 6.230 | 6.271 | 1,405,293 | -0.06(-1.02%) |
Jun 07, 2022 | 6.295 | 6.339 | 6.264 | 6.335 | 950,448 | +0.03(+0.51%) |
Jun 06, 2022 | 6.254 | 6.319 | 6.230 | 6.303 | 1,099,683 | +0.06(+0.91%) |
Jun 03, 2022 | 6.246 | 6.292 | 6.233 | 6.246 | 1,068,067 | -0.03(-0.52%) |
Jun 02, 2022 | 6.222 | 6.287 | 6.194 | 6.279 | 1,421,234 | +0.05(+0.78%) |