Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.000 | 5.000 | 4.684 | 4.780 | 1,089 | -0.05(-0.95%) |
Aug 30, 2022 | 5.110 | 5.200 | 4.584 | 4.826 | 2,523 | -0.06(-1.27%) |
Aug 29, 2022 | 4.978 | 5.014 | 4.400 | 4.888 | 9,411 | -0.09(-1.81%) |
Aug 26, 2022 | 5.398 | 5.796 | 4.780 | 4.978 | 8,593 | -0.14(-2.81%) |
Aug 25, 2022 | 5.800 | 5.804 | 5.122 | 5.122 | 11,725 | -0.22(-4.08%) |
Aug 24, 2022 | 5.140 | 5.872 | 5.124 | 5.340 | 12,896 | +0.15(+2.85%) |
Aug 23, 2022 | 5.000 | 5.382 | 4.702 | 5.192 | 6,323 | +0.12(+2.41%) |
Aug 22, 2022 | 5.400 | 5.444 | 4.720 | 5.070 | 9,342 | +0.07(+1.40%) |
Aug 19, 2022 | 5.504 | 5.636 | 5.000 | 5.000 | 4,910 | -0.21(-3.99%) |
Aug 18, 2022 | 5.596 | 5.796 | 4.680 | 5.208 | 18,319 | -0.43(-7.66%) |
Aug 17, 2022 | 5.998 | 6.200 | 5.200 | 5.640 | 11,275 | -0.06(-1.05%) |
Aug 16, 2022 | 5.850 | 5.904 | 5.600 | 5.700 | 3,579 | -0.15(-2.56%) |
Aug 15, 2022 | 5.812 | 5.960 | 5.500 | 5.850 | 11,449 | -0.13(-2.14%) |
Aug 12, 2022 | 6.400 | 6.500 | 5.806 | 5.978 | 10,812 | -0.04(-0.70%) |
Aug 11, 2022 | 6.180 | 6.180 | 6.020 | 6.020 | 2,505 | -0.02(-0.33%) |
Aug 10, 2022 | 6.000 | 6.180 | 5.714 | 6.040 | 2,927 | +0.24(+4.14%) |
Aug 09, 2022 | 5.788 | 6.180 | 5.442 | 5.800 | 6,489 | +0.19(+3.46%) |
Aug 08, 2022 | 5.798 | 5.940 | 5.500 | 5.606 | 10,585 | -0.09(-1.65%) |
Aug 05, 2022 | 5.492 | 5.778 | 5.300 | 5.700 | 6,527 | +0.22(+4.05%) |
Aug 04, 2022 | 5.400 | 5.740 | 5.400 | 5.478 | 1,410 | +0.21(+3.91%) |
Aug 03, 2022 | 5.510 | 5.800 | 5.108 | 5.272 | 8,329 | +0.23(+4.48%) |
Aug 02, 2022 | 5.324 | 5.528 | 5.042 | 5.046 | 958 | +0.03(+0.52%) |
Aug 01, 2022 | 5.560 | 5.560 | 5.000 | 5.020 | 7,181 | -0.26(-4.96%) |
Jul 29, 2022 | 5.260 | 5.558 | 5.100 | 5.282 | 5,112 | +0.01(+0.23%) |
Jul 28, 2022 | 5.188 | 5.390 | 5.012 | 5.270 | 6,264 | -0.05(-0.98%) |
Jul 27, 2022 | 5.560 | 5.600 | 5.244 | 5.322 | 8,671 | -0.16(-2.92%) |
Jul 26, 2022 | 5.460 | 5.560 | 5.400 | 5.482 | 1,982 | +0.03(+0.59%) |
Jul 25, 2022 | 5.300 | 5.560 | 5.300 | 5.450 | 4,976 | +0.16(+2.99%) |
Jul 22, 2022 | 5.400 | 5.538 | 5.100 | 5.292 | 5,244 | -0.07(-1.27%) |
Jul 21, 2022 | 5.398 | 5.600 | 5.150 | 5.360 | 3,541 | +0.01(+0.19%) |
Jul 20, 2022 | 5.400 | 5.554 | 5.158 | 5.350 | 10,475 | -0.05(-0.93%) |
Jul 19, 2022 | 5.556 | 5.800 | 5.080 | 5.400 | 20,332 | +0.35(+6.97%) |
Jul 18, 2022 | 5.398 | 5.796 | 5.010 | 5.048 | 9,365 | -0.22(-4.14%) |
Jul 15, 2022 | 5.438 | 5.800 | 5.100 | 5.266 | 13,051 | -0.08(-1.46%) |
Jul 14, 2022 | 5.800 | 6.518 | 5.222 | 5.344 | 33,263 | -0.59(-9.88%) |
Jul 13, 2022 | 6.000 | 6.480 | 5.500 | 5.930 | 19,903 | -0.09(-1.46%) |
Jul 12, 2022 | 6.400 | 6.438 | 5.400 | 6.018 | 9,829 | -0.24(-3.84%) |
Jul 11, 2022 | 6.680 | 6.680 | 5.900 | 6.258 | 9,504 | -0.34(-5.18%) |
Jul 08, 2022 | 6.546 | 6.800 | 6.402 | 6.600 | 3,826 | +0.00(+0.00%) |
Jul 07, 2022 | 6.700 | 6.800 | 6.326 | 6.600 | 7,354 | +0.40(+6.38%) |
Jul 06, 2022 | 6.200 | 6.460 | 6.002 | 6.204 | 5,418 | -0.00(-0.06%) |
Jul 05, 2022 | 6.300 | 6.526 | 6.000 | 6.208 | 4,964 | -0.16(-2.45%) |
Jul 01, 2022 | 6.400 | 6.600 | 5.800 | 6.364 | 12,293 | +0.36(+6.07%) |
Jun 30, 2022 | 5.800 | 6.800 | 5.414 | 6.000 | 14,885 | -0.08(-1.38%) |
Jun 29, 2022 | 6.700 | 7.100 | 5.468 | 6.084 | 78,747 | -1.02(-14.31%) |
Jun 28, 2022 | 8.410 | 9.300 | 6.900 | 7.100 | 38,291 | -0.60(-7.84%) |
Jun 27, 2022 | 9.000 | 9.200 | 7.702 | 7.704 | 146,350 | +1.50(+24.10%) |
Jun 24, 2022 | 11.60 | 13.00 | 4.674 | 6.208 | 50,559 | -5.47(-46.86%) |
Jun 23, 2022 | 12.60 | 12.60 | 11.61 | 11.68 | 417 | -0.69(-5.61%) |
Jun 22, 2022 | 12.17 | 12.60 | 11.51 | 12.38 | 876 | +0.34(+2.84%) |
Jun 21, 2022 | 11.41 | 12.22 | 11.41 | 12.03 | 1,040 | +0.03(+0.28%) |
Jun 17, 2022 | 11.20 | 12.80 | 11.20 | 12.00 | 1,064 | -0.79(-6.21%) |
Jun 16, 2022 | 12.01 | 12.80 | 12.01 | 12.79 | 546 | +0.59(+4.87%) |
Jun 15, 2022 | 12.34 | 12.87 | 12.10 | 12.20 | 552 | +0.40(+3.39%) |
Jun 14, 2022 | 11.60 | 12.55 | 11.60 | 11.80 | 519 | -0.40(-3.29%) |
Jun 13, 2022 | 12.71 | 12.80 | 12.12 | 12.20 | 266 | -0.85(-6.48%) |
Jun 10, 2022 | 13.34 | 13.34 | 12.20 | 13.05 | 392 | +0.74(+5.98%) |
Jun 09, 2022 | 13.20 | 13.34 | 12.20 | 12.31 | 381 | -0.20(-1.58%) |
Jun 08, 2022 | 11.54 | 13.40 | 11.54 | 12.51 | 641 | +0.35(+2.88%) |
Jun 07, 2022 | 11.40 | 12.80 | 11.34 | 12.16 | 1,185 | -1.24(-9.25%) |
Jun 06, 2022 | 13.40 | 13.80 | 12.29 | 13.40 | 629 | +0.50(+3.88%) |
Jun 03, 2022 | 12.60 | 13.20 | 12.40 | 12.90 | 164 | +0.50(+4.02%) |
Jun 02, 2022 | 13.20 | 13.20 | 12.40 | 12.40 | 293 | -0.80(-6.05%) |