Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.500 | 5.650 | 5.350 | 5.440 | 30,162 | -0.08(-1.45%) |
Aug 30, 2022 | 5.650 | 5.680 | 5.520 | 5.520 | 9,603 | -0.09(-1.60%) |
Aug 29, 2022 | 5.510 | 5.670 | 5.489 | 5.610 | 11,179 | +0.09(+1.63%) |
Aug 26, 2022 | 5.530 | 5.680 | 5.470 | 5.520 | 23,583 | -0.06(-1.08%) |
Aug 25, 2022 | 5.530 | 5.720 | 5.470 | 5.580 | 28,592 | +0.16(+2.95%) |
Aug 24, 2022 | 5.440 | 5.500 | 5.250 | 5.420 | 211,755 | -0.05(-0.91%) |
Aug 23, 2022 | 5.320 | 5.590 | 5.320 | 5.470 | 32,986 | +0.10(+1.86%) |
Aug 22, 2022 | 5.490 | 5.740 | 5.300 | 5.370 | 177,796 | -0.21(-3.76%) |
Aug 19, 2022 | 5.730 | 5.730 | 5.370 | 5.580 | 64,540 | +0.21(+3.91%) |
Aug 18, 2022 | 5.560 | 5.560 | 5.330 | 5.370 | 167,051 | -0.16(-2.89%) |
Aug 17, 2022 | 5.210 | 5.570 | 5.050 | 5.530 | 36,085 | +0.22(+4.14%) |
Aug 16, 2022 | 5.580 | 5.760 | 5.000 | 5.310 | 152,996 | +0.00(+0.00%) |
Aug 15, 2022 | 5.540 | 5.790 | 5.250 | 5.310 | 102,616 | -0.29(-5.18%) |
Aug 12, 2022 | 5.810 | 5.870 | 5.541 | 5.600 | 494,739 | -0.15(-2.61%) |
Aug 11, 2022 | 5.450 | 5.940 | 5.450 | 5.750 | 165,102 | +0.33(+6.09%) |
Aug 10, 2022 | 5.280 | 5.500 | 5.260 | 5.420 | 24,619 | +0.10(+1.88%) |
Aug 09, 2022 | 5.010 | 5.480 | 5.010 | 5.320 | 54,081 | +0.14(+2.70%) |
Aug 08, 2022 | 5.200 | 5.250 | 5.030 | 5.180 | 124,454 | +0.01(+0.19%) |
Aug 05, 2022 | 5.150 | 5.317 | 5.150 | 5.170 | 16,689 | -0.01(-0.19%) |
Aug 04, 2022 | 5.260 | 5.350 | 5.140 | 5.180 | 141,947 | -0.10(-1.89%) |
Aug 03, 2022 | 5.284 | 5.483 | 5.270 | 5.280 | 32,310 | +0.06(+1.15%) |
Aug 02, 2022 | 5.410 | 5.410 | 5.220 | 5.220 | 16,913 | -0.23(-4.22%) |
Aug 01, 2022 | 5.660 | 5.700 | 5.450 | 5.450 | 36,714 | -0.25(-4.39%) |
Jul 29, 2022 | 5.750 | 6.000 | 5.620 | 5.700 | 41,771 | -0.04(-0.70%) |
Jul 28, 2022 | 5.730 | 5.790 | 5.730 | 5.740 | 14,730 | -0.01(-0.17%) |
Jul 27, 2022 | 5.760 | 5.800 | 5.620 | 5.750 | 51,623 | +0.04(+0.79%) |
Jul 26, 2022 | 5.570 | 5.760 | 5.570 | 5.705 | 8,482 | +0.09(+1.69%) |
Jul 25, 2022 | 5.670 | 5.730 | 5.560 | 5.610 | 54,278 | -0.04(-0.71%) |
Jul 22, 2022 | 5.700 | 5.760 | 5.620 | 5.650 | 54,489 | -0.06(-1.05%) |
Jul 21, 2022 | 5.700 | 5.740 | 5.700 | 5.710 | 36,143 | +0.03(+0.53%) |
Jul 20, 2022 | 5.750 | 5.770 | 5.680 | 5.680 | 38,814 | -0.02(-0.35%) |
Jul 19, 2022 | 5.560 | 5.750 | 5.560 | 5.700 | 21,721 | +0.19(+3.45%) |
Jul 18, 2022 | 5.600 | 5.690 | 5.510 | 5.510 | 31,477 | -0.10(-1.78%) |
Jul 15, 2022 | 5.660 | 5.660 | 5.481 | 5.610 | 96,523 | +0.10(+1.81%) |
Jul 14, 2022 | 5.540 | 5.680 | 5.467 | 5.510 | 18,071 | -0.06(-1.08%) |
Jul 13, 2022 | 5.410 | 5.580 | 5.340 | 5.570 | 48,386 | +0.08(+1.46%) |
Jul 12, 2022 | 5.444 | 5.548 | 5.360 | 5.490 | 73,867 | -0.01(-0.18%) |
Jul 11, 2022 | 5.440 | 5.600 | 5.440 | 5.500 | 29,957 | +0.01(+0.18%) |
Jul 08, 2022 | 5.430 | 5.495 | 5.345 | 5.490 | 22,660 | +0.00(+0.00%) |
Jul 07, 2022 | 5.490 | 5.520 | 5.385 | 5.490 | 14,810 | -0.02(-0.36%) |
Jul 06, 2022 | 5.600 | 5.670 | 5.450 | 5.510 | 22,069 | -0.01(-0.18%) |
Jul 05, 2022 | 5.720 | 5.720 | 5.500 | 5.520 | 11,014 | -0.14(-2.47%) |
Jul 01, 2022 | 5.650 | 5.700 | 5.540 | 5.660 | 52,170 | -0.04(-0.70%) |
Jun 30, 2022 | 5.560 | 5.700 | 5.530 | 5.700 | 40,796 | +0.18(+3.26%) |
Jun 29, 2022 | 5.680 | 5.700 | 5.520 | 5.520 | 122,375 | -0.17(-2.99%) |
Jun 28, 2022 | 5.650 | 5.700 | 5.500 | 5.690 | 50,649 | +0.05(+0.89%) |
Jun 27, 2022 | 5.730 | 5.730 | 5.550 | 5.640 | 11,659 | -0.05(-0.88%) |
Jun 24, 2022 | 5.690 | 5.820 | 5.690 | 5.690 | 15,233 | -0.01(-0.18%) |
Jun 23, 2022 | 5.630 | 5.930 | 5.628 | 5.700 | 14,692 | +0.02(+0.35%) |
Jun 22, 2022 | 5.680 | 5.948 | 5.600 | 5.680 | 13,279 | -0.06(-1.05%) |
Jun 21, 2022 | 5.600 | 5.885 | 5.523 | 5.740 | 23,745 | +0.15(+2.68%) |
Jun 17, 2022 | 5.510 | 5.590 | 5.500 | 5.590 | 36,618 | +0.02(+0.36%) |
Jun 16, 2022 | 5.510 | 5.720 | 5.500 | 5.570 | 28,910 | -0.10(-1.76%) |
Jun 15, 2022 | 5.839 | 5.860 | 5.510 | 5.670 | 88,711 | -0.12(-2.07%) |
Jun 14, 2022 | 5.684 | 5.844 | 5.588 | 5.790 | 26,285 | +0.16(+2.84%) |
Jun 13, 2022 | 5.900 | 5.940 | 5.530 | 5.630 | 53,044 | -0.32(-5.38%) |
Jun 10, 2022 | 5.850 | 5.990 | 5.766 | 5.950 | 39,016 | +0.05(+0.85%) |
Jun 09, 2022 | 5.980 | 5.996 | 5.850 | 5.900 | 35,080 | -0.05(-0.84%) |
Jun 08, 2022 | 5.930 | 6.015 | 5.815 | 5.950 | 59,736 | +0.04(+0.68%) |
Jun 07, 2022 | 5.820 | 6.060 | 5.820 | 5.910 | 64,933 | +0.03(+0.51%) |
Jun 06, 2022 | 5.970 | 6.010 | 5.860 | 5.880 | 44,826 | -0.07(-1.18%) |
Jun 03, 2022 | 6.060 | 6.060 | 5.900 | 5.950 | 19,760 | +0.02(+0.34%) |
Jun 02, 2022 | 5.960 | 6.020 | 5.780 | 5.930 | 48,967 | -0.02(-0.34%) |