Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.110 | 6.140 | 5.930 | 5.940 | 4,142,812 | -0.10(-1.66%) |
Aug 30, 2022 | 6.100 | 6.260 | 5.995 | 6.040 | 5,006,779 | -0.07(-1.15%) |
Aug 29, 2022 | 6.000 | 6.190 | 5.971 | 6.110 | 8,968,896 | +0.02(+0.33%) |
Aug 26, 2022 | 6.410 | 6.420 | 6.080 | 6.090 | 4,478,979 | -0.33(-5.14%) |
Aug 25, 2022 | 6.320 | 6.420 | 6.280 | 6.420 | 3,409,436 | +0.15(+2.39%) |
Aug 24, 2022 | 6.180 | 6.330 | 6.150 | 6.270 | 2,815,049 | +0.12(+1.95%) |
Aug 23, 2022 | 6.120 | 6.230 | 6.080 | 6.150 | 3,521,798 | +0.05(+0.82%) |
Aug 22, 2022 | 6.220 | 6.250 | 6.020 | 6.100 | 4,101,382 | -0.27(-4.24%) |
Aug 19, 2022 | 6.630 | 6.670 | 6.350 | 6.370 | 3,578,012 | -0.38(-5.63%) |
Aug 18, 2022 | 6.740 | 6.790 | 6.650 | 6.750 | 3,700,518 | -0.02(-0.30%) |
Aug 17, 2022 | 6.900 | 6.965 | 6.725 | 6.770 | 7,284,066 | -0.25(-3.56%) |
Aug 16, 2022 | 6.820 | 7.200 | 6.700 | 7.020 | 11,231,147 | +0.16(+2.33%) |
Aug 15, 2022 | 6.690 | 6.900 | 6.680 | 6.860 | 3,343,955 | +0.08(+1.18%) |
Aug 12, 2022 | 6.800 | 6.855 | 6.710 | 6.780 | 4,346,891 | +0.04(+0.59%) |
Aug 11, 2022 | 7.020 | 7.090 | 6.710 | 6.740 | 6,966,168 | -0.19(-2.74%) |
Aug 10, 2022 | 6.800 | 6.980 | 6.764 | 6.930 | 4,708,393 | +0.34(+5.16%) |
Aug 09, 2022 | 6.820 | 6.870 | 6.570 | 6.590 | 5,281,555 | -0.31(-4.49%) |
Aug 08, 2022 | 6.840 | 7.150 | 6.835 | 6.900 | 9,480,030 | +0.15(+2.22%) |
Aug 05, 2022 | 6.520 | 6.770 | 6.450 | 6.750 | 5,746,745 | +0.10(+1.50%) |
Aug 04, 2022 | 6.570 | 6.670 | 6.495 | 6.650 | 4,335,696 | +0.08(+1.22%) |
Aug 03, 2022 | 6.350 | 6.600 | 6.350 | 6.570 | 5,451,049 | +0.27(+4.29%) |
Aug 02, 2022 | 6.020 | 6.380 | 6.010 | 6.300 | 6,529,614 | +0.20(+3.28%) |
Aug 01, 2022 | 6.080 | 6.170 | 6.000 | 6.100 | 5,164,106 | -0.03(-0.49%) |
Jul 29, 2022 | 6.090 | 6.170 | 6.000 | 6.130 | 6,140,613 | +0.01(+0.16%) |
Jul 28, 2022 | 5.930 | 6.120 | 5.842 | 6.120 | 4,576,126 | +0.16(+2.68%) |
Jul 27, 2022 | 5.840 | 5.970 | 5.800 | 5.960 | 4,026,176 | +0.25(+4.38%) |
Jul 26, 2022 | 5.790 | 5.790 | 5.625 | 5.710 | 4,544,711 | -0.15(-2.56%) |
Jul 25, 2022 | 5.920 | 5.930 | 5.770 | 5.860 | 4,145,240 | -0.07(-1.18%) |
Jul 22, 2022 | 6.210 | 6.251 | 5.880 | 5.930 | 5,561,481 | -0.28(-4.51%) |
Jul 21, 2022 | 6.140 | 6.250 | 6.080 | 6.210 | 3,240,102 | +0.04(+0.65%) |
Jul 20, 2022 | 5.950 | 6.250 | 5.950 | 6.170 | 7,160,348 | +0.20(+3.35%) |
Jul 19, 2022 | 5.850 | 6.010 | 5.805 | 5.970 | 4,195,165 | +0.22(+3.83%) |
Jul 18, 2022 | 5.830 | 5.950 | 5.730 | 5.750 | 5,371,256 | +0.00(+0.00%) |
Jul 15, 2022 | 5.720 | 5.780 | 5.558 | 5.750 | 7,503,767 | +0.13(+2.31%) |
Jul 14, 2022 | 5.670 | 5.725 | 5.550 | 5.620 | 7,136,861 | -0.17(-2.94%) |
Jul 13, 2022 | 5.530 | 5.800 | 5.510 | 5.790 | 7,101,353 | +0.16(+2.84%) |
Jul 12, 2022 | 5.750 | 5.780 | 5.500 | 5.630 | 6,414,311 | -0.08(-1.40%) |
Jul 11, 2022 | 5.850 | 5.940 | 5.670 | 5.710 | 5,342,094 | -0.23(-3.87%) |
Jul 08, 2022 | 5.990 | 6.100 | 5.870 | 5.940 | 5,846,642 | -0.12(-1.98%) |
Jul 07, 2022 | 5.870 | 6.110 | 5.870 | 6.060 | 5,737,480 | +0.22(+3.77%) |
Jul 06, 2022 | 5.680 | 5.890 | 5.660 | 5.840 | 8,001,166 | +0.20(+3.55%) |
Jul 05, 2022 | 5.360 | 5.640 | 5.260 | 5.640 | 8,981,334 | +0.19(+3.49%) |
Jul 01, 2022 | 5.400 | 5.480 | 5.255 | 5.450 | 6,689,308 | +0.06(+1.11%) |
Jun 30, 2022 | 5.420 | 5.465 | 5.255 | 5.390 | 10,151,621 | -0.15(-2.71%) |
Jun 29, 2022 | 5.750 | 5.750 | 5.470 | 5.540 | 9,673,920 | -0.20(-3.48%) |
Jun 28, 2022 | 5.860 | 5.995 | 5.740 | 5.740 | 9,816,430 | -0.06(-1.03%) |
Jun 27, 2022 | 5.760 | 5.870 | 5.640 | 5.800 | 10,081,114 | +0.05(+0.87%) |
Jun 24, 2022 | 5.270 | 5.760 | 5.260 | 5.750 | 14,534,944 | +0.38(+7.08%) |
Jun 23, 2022 | 5.330 | 5.400 | 5.161 | 5.370 | 10,094,108 | +0.05(+0.94%) |
Jun 22, 2022 | 5.160 | 5.435 | 5.130 | 5.320 | 6,105,167 | +0.05(+0.95%) |
Jun 21, 2022 | 5.400 | 5.450 | 5.260 | 5.270 | 8,791,933 | +0.08(+1.54%) |
Jun 17, 2022 | 5.090 | 5.300 | 5.011 | 5.190 | 9,362,566 | +0.12(+2.37%) |
Jun 16, 2022 | 5.230 | 5.270 | 5.000 | 5.070 | 8,236,442 | -0.36(-6.63%) |
Jun 15, 2022 | 5.220 | 5.505 | 5.190 | 5.430 | 7,637,779 | +0.29(+5.64%) |
Jun 14, 2022 | 5.150 | 5.270 | 5.050 | 5.140 | 8,841,166 | +0.01(+0.19%) |
Jun 13, 2022 | 5.300 | 5.360 | 5.120 | 5.130 | 7,683,927 | -0.41(-7.40%) |
Jun 10, 2022 | 5.610 | 5.740 | 5.490 | 5.540 | 9,197,444 | -0.25(-4.32%) |
Jun 09, 2022 | 6.110 | 6.110 | 5.790 | 5.790 | 8,516,909 | -0.34(-5.55%) |
Jun 08, 2022 | 6.090 | 6.190 | 6.010 | 6.130 | 10,667,211 | +0.01(+0.16%) |
Jun 07, 2022 | 5.840 | 6.130 | 5.790 | 6.120 | 11,529,795 | +0.22(+3.73%) |
Jun 06, 2022 | 5.910 | 5.995 | 5.800 | 5.900 | 10,476,213 | +0.07(+1.20%) |
Jun 03, 2022 | 6.050 | 6.108 | 5.810 | 5.830 | 9,865,800 | -0.33(-5.36%) |
Jun 02, 2022 | 5.690 | 6.210 | 5.680 | 6.160 | 14,917,371 | +0.43(+7.50%) |