Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.940 | 6.070 | 5.730 | 6.010 | 611,335 | +0.21(+3.62%) |
Aug 30, 2022 | 6.040 | 6.070 | 5.780 | 5.800 | 738,752 | -0.16(-2.68%) |
Aug 29, 2022 | 6.040 | 6.250 | 5.950 | 5.960 | 664,365 | -0.18(-2.93%) |
Aug 26, 2022 | 6.660 | 6.670 | 6.120 | 6.140 | 674,361 | -0.24(-3.76%) |
Aug 25, 2022 | 6.280 | 6.470 | 6.195 | 6.380 | 943,474 | +0.29(+4.76%) |
Aug 24, 2022 | 6.020 | 6.240 | 5.980 | 6.090 | 334,951 | -0.02(-0.33%) |
Aug 23, 2022 | 6.050 | 6.197 | 5.930 | 6.110 | 389,234 | +0.11(+1.83%) |
Aug 22, 2022 | 6.060 | 6.080 | 5.910 | 6.000 | 490,273 | -0.14(-2.28%) |
Aug 19, 2022 | 6.150 | 6.190 | 6.070 | 6.140 | 246,774 | -0.09(-1.44%) |
Aug 18, 2022 | 6.340 | 6.390 | 6.040 | 6.230 | 589,838 | -0.05(-0.80%) |
Aug 17, 2022 | 6.560 | 6.725 | 6.250 | 6.280 | 635,407 | -0.48(-7.10%) |
Aug 16, 2022 | 6.790 | 6.810 | 6.400 | 6.760 | 809,990 | -0.05(-0.73%) |
Aug 15, 2022 | 6.990 | 7.500 | 6.750 | 6.810 | 1,445,678 | -0.49(-6.71%) |
Aug 12, 2022 | 6.990 | 7.320 | 6.940 | 7.300 | 780,944 | +0.24(+3.40%) |
Aug 11, 2022 | 6.790 | 7.140 | 6.600 | 7.060 | 868,796 | +0.48(+7.29%) |
Aug 10, 2022 | 6.310 | 6.600 | 6.240 | 6.580 | 404,850 | +0.32(+5.11%) |
Aug 09, 2022 | 6.350 | 6.380 | 6.180 | 6.260 | 326,362 | -0.12(-1.88%) |
Aug 08, 2022 | 6.290 | 6.440 | 6.220 | 6.380 | 367,351 | +0.11(+1.75%) |
Aug 05, 2022 | 6.590 | 6.590 | 6.140 | 6.270 | 804,925 | -0.34(-5.14%) |
Aug 04, 2022 | 6.740 | 6.940 | 6.540 | 6.610 | 508,161 | +0.04(+0.61%) |
Aug 03, 2022 | 6.330 | 6.600 | 6.230 | 6.570 | 542,434 | +0.36(+5.80%) |
Aug 02, 2022 | 6.110 | 6.360 | 6.080 | 6.210 | 376,434 | +0.02(+0.32%) |
Aug 01, 2022 | 6.460 | 6.460 | 6.080 | 6.190 | 670,798 | -0.29(-4.48%) |
Jul 29, 2022 | 6.420 | 6.560 | 6.310 | 6.480 | 348,101 | -0.11(-1.67%) |
Jul 28, 2022 | 6.570 | 6.640 | 6.340 | 6.590 | 291,782 | +0.03(+0.46%) |
Jul 27, 2022 | 6.500 | 6.590 | 6.270 | 6.560 | 401,370 | +0.17(+2.66%) |
Jul 26, 2022 | 6.580 | 6.580 | 6.280 | 6.390 | 276,229 | -0.09(-1.39%) |
Jul 25, 2022 | 6.750 | 6.780 | 6.410 | 6.480 | 368,368 | -0.16(-2.41%) |
Jul 22, 2022 | 7.150 | 7.209 | 6.590 | 6.640 | 805,370 | -0.64(-8.79%) |
Jul 21, 2022 | 7.030 | 7.300 | 6.950 | 7.280 | 440,997 | +0.26(+3.70%) |
Jul 20, 2022 | 7.030 | 7.310 | 6.940 | 7.020 | 494,304 | -0.06(-0.85%) |
Jul 19, 2022 | 7.660 | 7.695 | 7.020 | 7.080 | 820,359 | -0.51(-6.72%) |
Jul 18, 2022 | 7.250 | 7.940 | 7.220 | 7.590 | 937,870 | +0.41(+5.71%) |
Jul 15, 2022 | 7.000 | 7.250 | 6.780 | 7.180 | 1,213,418 | +0.24(+3.46%) |
Jul 14, 2022 | 6.400 | 6.950 | 6.070 | 6.940 | 1,156,130 | +0.58(+9.12%) |
Jul 13, 2022 | 6.620 | 6.620 | 6.150 | 6.360 | 710,247 | -0.37(-5.50%) |
Jul 12, 2022 | 6.910 | 6.980 | 6.610 | 6.730 | 710,928 | -0.12(-1.75%) |
Jul 11, 2022 | 7.000 | 7.095 | 6.790 | 6.850 | 891,329 | -0.43(-5.91%) |
Jul 08, 2022 | 7.410 | 7.500 | 6.880 | 7.280 | 2,641,971 | -0.30(-3.96%) |
Jul 07, 2022 | 7.510 | 7.890 | 7.400 | 7.580 | 884,197 | +0.18(+2.43%) |
Jul 06, 2022 | 8.100 | 8.100 | 7.230 | 7.400 | 1,202,364 | -0.71(-8.75%) |
Jul 05, 2022 | 7.900 | 8.250 | 7.740 | 8.110 | 631,937 | -0.42(-4.92%) |
Jul 01, 2022 | 8.470 | 9.050 | 8.380 | 8.530 | 284,564 | -0.07(-0.81%) |
Jun 30, 2022 | 8.440 | 8.640 | 8.230 | 8.600 | 360,792 | -0.01(-0.12%) |
Jun 29, 2022 | 8.300 | 8.720 | 8.300 | 8.610 | 257,398 | -0.02(-0.23%) |
Jun 28, 2022 | 9.020 | 9.370 | 8.580 | 8.630 | 903,015 | -0.30(-3.36%) |
Jun 27, 2022 | 9.390 | 9.495 | 8.780 | 8.930 | 416,392 | -0.34(-3.67%) |
Jun 24, 2022 | 9.600 | 9.600 | 8.700 | 9.270 | 962,109 | +0.49(+5.58%) |
Jun 23, 2022 | 7.850 | 8.840 | 7.800 | 8.780 | 702,851 | +1.09(+14.17%) |
Jun 22, 2022 | 7.820 | 8.060 | 7.660 | 7.690 | 464,286 | -0.42(-5.18%) |
Jun 21, 2022 | 8.060 | 8.660 | 7.970 | 8.110 | 570,378 | +0.36(+4.65%) |
Jun 17, 2022 | 7.650 | 8.080 | 7.505 | 7.750 | 984,620 | +0.42(+5.73%) |
Jun 16, 2022 | 7.420 | 7.430 | 6.980 | 7.330 | 392,135 | -0.44(-5.66%) |
Jun 15, 2022 | 7.700 | 8.030 | 7.570 | 7.770 | 468,493 | +0.14(+1.83%) |
Jun 14, 2022 | 7.450 | 7.800 | 7.350 | 7.630 | 265,956 | +0.31(+4.23%) |
Jun 13, 2022 | 7.470 | 7.700 | 7.210 | 7.320 | 438,653 | -0.73(-9.07%) |
Jun 10, 2022 | 8.400 | 8.550 | 7.950 | 8.050 | 478,302 | -0.32(-3.82%) |
Jun 09, 2022 | 8.640 | 8.790 | 8.360 | 8.370 | 410,678 | -0.65(-7.21%) |
Jun 08, 2022 | 8.440 | 9.248 | 8.400 | 9.020 | 734,847 | +0.87(+10.67%) |
Jun 07, 2022 | 7.720 | 8.200 | 7.580 | 8.150 | 355,971 | +0.21(+2.64%) |
Jun 06, 2022 | 7.860 | 8.150 | 7.650 | 7.940 | 426,574 | +0.43(+5.73%) |
Jun 03, 2022 | 7.660 | 7.665 | 7.430 | 7.510 | 154,540 | -0.30(-3.84%) |
Jun 02, 2022 | 7.370 | 7.820 | 7.160 | 7.810 | 335,423 | +0.44(+5.97%) |