Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.800 | 4.944 | 4.620 | 4.800 | 49,373 | -0.05(-0.94%) |
Aug 30, 2022 | 5.530 | 5.638 | 4.580 | 4.846 | 279,089 | -5.13(-51.45%) |
Aug 29, 2022 | 9.486 | 10.46 | 9.120 | 9.980 | 23,584 | +0.86(+9.43%) |
Aug 26, 2022 | 12.00 | 12.00 | 8.420 | 9.120 | 66,344 | -1.20(-11.63%) |
Aug 25, 2022 | 11.76 | 12.60 | 9.060 | 10.32 | 79,343 | -0.36(-3.37%) |
Aug 24, 2022 | 9.600 | 10.80 | 9.120 | 10.68 | 82,010 | +1.71(+19.03%) |
Aug 23, 2022 | 8.268 | 10.20 | 7.800 | 8.972 | 29,010 | +1.39(+18.27%) |
Aug 22, 2022 | 6.240 | 7.667 | 6.240 | 7.586 | 17,503 | +1.34(+21.53%) |
Aug 19, 2022 | 6.240 | 6.360 | 5.880 | 6.242 | 2,112 | -0.13(-2.02%) |
Aug 18, 2022 | 6.838 | 6.838 | 6.371 | 6.371 | 500 | +0.13(+2.10%) |
Aug 17, 2022 | 6.959 | 6.959 | 6.000 | 6.240 | 3,732 | -0.48(-7.14%) |
Aug 16, 2022 | 7.243 | 7.243 | 6.304 | 6.720 | 1,163 | -0.21(-3.06%) |
Aug 15, 2022 | 6.769 | 7.140 | 6.720 | 6.932 | 2,298 | -0.26(-3.67%) |
Aug 12, 2022 | 6.600 | 7.200 | 6.600 | 7.196 | 1,591 | +0.60(+9.04%) |
Aug 11, 2022 | 7.434 | 7.439 | 6.253 | 6.600 | 3,343 | -0.48(-6.78%) |
Aug 10, 2022 | 6.834 | 7.187 | 6.240 | 7.080 | 6,635 | +0.65(+10.10%) |
Aug 09, 2022 | 5.794 | 6.431 | 5.794 | 6.431 | 1,763 | -0.03(-0.52%) |
Aug 08, 2022 | 6.600 | 6.659 | 6.463 | 6.464 | 2,560 | +0.00(+0.02%) |
Aug 05, 2022 | 6.359 | 6.463 | 6.010 | 6.463 | 4,323 | +0.22(+3.58%) |
Aug 04, 2022 | 5.280 | 6.360 | 5.164 | 6.240 | 15,203 | +1.08(+20.85%) |
Aug 03, 2022 | 5.185 | 5.760 | 5.052 | 5.164 | 10,654 | -0.28(-5.07%) |
Aug 02, 2022 | 5.438 | 5.520 | 5.162 | 5.440 | 2,160 | -0.03(-0.55%) |
Aug 01, 2022 | 5.544 | 5.544 | 5.281 | 5.470 | 936 | -0.05(-0.91%) |
Jul 29, 2022 | 5.372 | 5.713 | 5.192 | 5.520 | 1,116 | +0.24(+4.59%) |
Jul 28, 2022 | 5.160 | 5.372 | 5.160 | 5.278 | 1,952 | +0.04(+0.85%) |
Jul 27, 2022 | 5.083 | 5.311 | 5.046 | 5.233 | 993 | -0.09(-1.71%) |
Jul 26, 2022 | 5.306 | 5.372 | 5.074 | 5.324 | 1,044 | -0.02(-0.31%) |
Jul 25, 2022 | 4.966 | 5.516 | 4.966 | 5.341 | 862 | +0.13(+2.56%) |
Jul 22, 2022 | 4.944 | 5.747 | 4.944 | 5.208 | 1,263 | +0.04(+0.70%) |
Jul 21, 2022 | 5.284 | 5.584 | 5.159 | 5.172 | 6,481 | -0.14(-2.62%) |
Jul 20, 2022 | 5.280 | 5.788 | 5.280 | 5.311 | 3,518 | -0.05(-0.92%) |
Jul 19, 2022 | 5.520 | 5.760 | 5.314 | 5.360 | 2,184 | +0.05(+0.90%) |
Jul 18, 2022 | 5.724 | 5.724 | 5.280 | 5.312 | 3,408 | -0.31(-5.53%) |
Jul 15, 2022 | 5.880 | 5.952 | 5.520 | 5.623 | 1,321 | -0.14(-2.35%) |
Jul 14, 2022 | 5.522 | 6.029 | 5.520 | 5.759 | 2,699 | +0.00(+0.08%) |
Jul 13, 2022 | 5.880 | 5.903 | 5.550 | 5.754 | 3,667 | -0.13(-2.14%) |
Jul 12, 2022 | 5.280 | 6.212 | 5.160 | 5.880 | 14,450 | +0.24(+4.26%) |
Jul 11, 2022 | 6.046 | 6.046 | 5.292 | 5.640 | 2,765 | -0.00(-0.02%) |
Jul 08, 2022 | 6.054 | 6.109 | 5.641 | 5.641 | 2,352 | -0.21(-3.67%) |
Jul 07, 2022 | 5.975 | 5.975 | 5.160 | 5.856 | 2,908 | +0.20(+3.59%) |
Jul 06, 2022 | 5.352 | 5.748 | 5.040 | 5.653 | 1,887 | +0.36(+6.78%) |
Jul 05, 2022 | 4.920 | 5.760 | 4.920 | 5.294 | 4,419 | +0.17(+3.33%) |
Jul 01, 2022 | 5.520 | 5.796 | 5.040 | 5.124 | 7,785 | -0.40(-7.17%) |
Jun 30, 2022 | 5.737 | 5.976 | 5.520 | 5.520 | 2,833 | -0.22(-3.79%) |
Jun 29, 2022 | 5.874 | 6.090 | 5.532 | 5.737 | 1,769 | -0.13(-2.19%) |
Jun 28, 2022 | 6.103 | 6.103 | 5.722 | 5.866 | 2,325 | -0.26(-4.19%) |
Jun 27, 2022 | 6.000 | 6.168 | 5.760 | 6.122 | 3,816 | +0.96(+18.65%) |
Jun 24, 2022 | 6.240 | 6.480 | 5.160 | 5.160 | 5,498 | -1.08(-17.31%) |
Jun 23, 2022 | 6.427 | 6.504 | 6.163 | 6.240 | 1,989 | -0.16(-2.51%) |
Jun 22, 2022 | 5.892 | 6.415 | 5.881 | 6.401 | 2,272 | +0.16(+2.58%) |
Jun 21, 2022 | 5.880 | 6.240 | 5.863 | 6.240 | 2,455 | +0.48(+8.33%) |
Jun 17, 2022 | 6.463 | 6.599 | 5.642 | 5.760 | 5,078 | -0.48(-7.69%) |
Jun 16, 2022 | 6.307 | 6.746 | 6.080 | 6.240 | 2,526 | +0.18(+2.97%) |
Jun 15, 2022 | 7.078 | 7.078 | 6.001 | 6.060 | 2,463 | -0.06(-0.98%) |
Jun 14, 2022 | 7.380 | 7.380 | 6.000 | 6.120 | 4,594 | -0.16(-2.62%) |
Jun 13, 2022 | 6.420 | 6.949 | 6.240 | 6.284 | 3,710 | -0.44(-6.48%) |
Jun 10, 2022 | 7.190 | 7.440 | 6.241 | 6.720 | 2,565 | -0.67(-9.02%) |
Jun 09, 2022 | 6.751 | 7.440 | 6.600 | 7.386 | 3,580 | +0.43(+6.12%) |
Jun 08, 2022 | 6.060 | 6.960 | 6.060 | 6.960 | 9,661 | +0.02(+0.24%) |
Jun 07, 2022 | 6.762 | 7.200 | 6.762 | 6.943 | 6,701 | -0.21(-2.98%) |
Jun 06, 2022 | 7.200 | 7.200 | 6.960 | 7.157 | 2,696 | -0.13(-1.73%) |
Jun 03, 2022 | 7.440 | 7.440 | 7.201 | 7.283 | 558 | -0.04(-0.52%) |
Jun 02, 2022 | 6.505 | 7.440 | 6.505 | 7.321 | 3,613 | +0.36(+5.19%) |