Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.810 | 5.895 | 5.610 | 5.670 | 797,631 | -0.04(-0.70%) |
Aug 30, 2022 | 5.840 | 5.850 | 5.650 | 5.710 | 940,314 | -0.13(-2.23%) |
Aug 29, 2022 | 5.970 | 6.060 | 5.785 | 5.840 | 600,091 | -0.18(-2.99%) |
Aug 26, 2022 | 6.270 | 6.280 | 6.000 | 6.020 | 406,483 | -0.19(-3.06%) |
Aug 25, 2022 | 6.000 | 6.250 | 6.000 | 6.210 | 425,344 | +0.24(+4.02%) |
Aug 24, 2022 | 5.840 | 6.020 | 5.840 | 5.970 | 380,096 | +0.12(+2.05%) |
Aug 23, 2022 | 5.990 | 6.090 | 5.810 | 5.850 | 700,630 | -0.19(-3.15%) |
Aug 22, 2022 | 6.290 | 6.300 | 6.000 | 6.040 | 498,853 | -0.32(-5.03%) |
Aug 19, 2022 | 6.300 | 6.440 | 6.240 | 6.360 | 827,769 | +0.11(+1.76%) |
Aug 18, 2022 | 6.170 | 6.295 | 6.160 | 6.250 | 529,625 | +0.05(+0.81%) |
Aug 17, 2022 | 6.380 | 6.400 | 6.190 | 6.200 | 693,908 | -0.18(-2.82%) |
Aug 16, 2022 | 6.450 | 6.480 | 6.261 | 6.380 | 782,594 | -0.09(-1.39%) |
Aug 15, 2022 | 6.470 | 6.550 | 6.430 | 6.470 | 673,958 | -0.10(-1.52%) |
Aug 12, 2022 | 6.200 | 6.600 | 6.200 | 6.570 | 765,411 | +0.30(+4.78%) |
Aug 11, 2022 | 6.480 | 6.650 | 6.150 | 6.270 | 1,223,274 | -0.22(-3.39%) |
Aug 10, 2022 | 6.310 | 6.535 | 6.215 | 6.490 | 907,414 | +0.30(+4.85%) |
Aug 09, 2022 | 6.200 | 6.330 | 5.970 | 6.190 | 914,358 | -0.02(-0.32%) |
Aug 08, 2022 | 5.750 | 6.250 | 5.750 | 6.210 | 1,339,464 | +0.48(+8.38%) |
Aug 05, 2022 | 6.000 | 6.040 | 5.680 | 5.730 | 1,574,687 | -0.31(-5.13%) |
Aug 04, 2022 | 6.100 | 6.430 | 6.000 | 6.040 | 2,868,892 | +0.02(+0.33%) |
Aug 03, 2022 | 6.470 | 6.570 | 6.020 | 6.020 | 2,269,448 | -0.48(-7.38%) |
Aug 02, 2022 | 6.610 | 6.749 | 6.450 | 6.500 | 1,921,297 | -0.17(-2.55%) |
Aug 01, 2022 | 8.070 | 8.070 | 6.320 | 6.670 | 8,172,608 | -1.32(-16.52%) |
Jul 29, 2022 | 9.330 | 9.380 | 7.970 | 7.990 | 8,920,420 | -4.68(-36.94%) |
Jul 28, 2022 | 12.22 | 12.68 | 12.16 | 12.67 | 339,365 | +0.52(+4.28%) |
Jul 27, 2022 | 12.22 | 12.24 | 12.03 | 12.15 | 328,673 | +0.01(+0.08%) |
Jul 26, 2022 | 12.20 | 12.22 | 12.00 | 12.14 | 249,838 | -0.06(-0.49%) |
Jul 25, 2022 | 12.15 | 12.31 | 11.99 | 12.20 | 191,148 | +0.08(+0.66%) |
Jul 22, 2022 | 12.40 | 12.42 | 12.03 | 12.12 | 230,037 | -0.25(-2.02%) |
Jul 21, 2022 | 11.93 | 12.37 | 11.93 | 12.37 | 413,518 | +0.35(+2.91%) |
Jul 20, 2022 | 11.58 | 12.03 | 11.58 | 12.02 | 324,737 | +0.37(+3.18%) |
Jul 19, 2022 | 11.60 | 11.71 | 11.49 | 11.65 | 307,411 | +0.21(+1.84%) |
Jul 18, 2022 | 11.64 | 11.72 | 11.42 | 11.44 | 261,714 | -0.09(-0.78%) |
Jul 15, 2022 | 11.17 | 11.54 | 11.02 | 11.53 | 258,537 | +0.53(+4.82%) |
Jul 14, 2022 | 10.69 | 11.04 | 10.69 | 11.00 | 243,454 | +0.10(+0.92%) |
Jul 13, 2022 | 10.98 | 11.08 | 10.80 | 10.90 | 1,442,688 | -0.18(-1.62%) |
Jul 12, 2022 | 10.99 | 11.20 | 10.97 | 11.08 | 452,451 | +0.12(+1.09%) |
Jul 11, 2022 | 11.19 | 11.33 | 10.94 | 10.96 | 188,111 | -0.37(-3.27%) |
Jul 08, 2022 | 11.38 | 11.54 | 11.28 | 11.33 | 238,593 | -0.13(-1.13%) |
Jul 07, 2022 | 10.97 | 11.47 | 10.90 | 11.46 | 594,462 | +0.61(+5.62%) |
Jul 06, 2022 | 10.90 | 10.93 | 10.68 | 10.85 | 320,129 | +0.01(+0.09%) |
Jul 05, 2022 | 10.79 | 11.04 | 10.69 | 10.84 | 642,093 | -0.14(-1.28%) |
Jul 01, 2022 | 10.45 | 10.98 | 10.45 | 10.98 | 375,846 | +0.48(+4.57%) |
Jun 30, 2022 | 10.56 | 10.72 | 10.33 | 10.50 | 1,497,827 | -0.20(-1.87%) |
Jun 29, 2022 | 10.73 | 10.81 | 10.49 | 10.70 | 415,289 | -0.04(-0.37%) |
Jun 28, 2022 | 11.13 | 11.13 | 10.68 | 10.74 | 416,590 | -0.18(-1.65%) |
Jun 27, 2022 | 10.27 | 10.92 | 10.27 | 10.92 | 659,075 | +0.67(+6.54%) |
Jun 24, 2022 | 10.03 | 10.45 | 9.900 | 10.25 | 7,930,976 | +0.25(+2.50%) |
Jun 23, 2022 | 10.02 | 10.21 | 9.800 | 10.00 | 622,369 | -0.03(-0.30%) |
Jun 22, 2022 | 10.11 | 10.36 | 9.910 | 10.03 | 1,974,243 | -0.04(-0.40%) |
Jun 21, 2022 | 10.24 | 10.48 | 10.04 | 10.07 | 519,227 | -0.05(-0.49%) |
Jun 17, 2022 | 10.01 | 10.16 | 9.840 | 10.12 | 648,915 | +0.13(+1.30%) |
Jun 16, 2022 | 9.960 | 10.17 | 9.770 | 9.990 | 530,228 | -0.11(-1.09%) |
Jun 15, 2022 | 9.930 | 10.30 | 9.810 | 10.10 | 533,249 | +0.26(+2.64%) |
Jun 14, 2022 | 9.810 | 9.895 | 9.670 | 9.840 | 354,531 | +0.07(+0.72%) |
Jun 13, 2022 | 10.00 | 10.05 | 9.640 | 9.770 | 595,925 | -0.47(-4.59%) |
Jun 10, 2022 | 10.40 | 10.55 | 10.24 | 10.24 | 443,319 | -0.30(-2.85%) |
Jun 09, 2022 | 10.68 | 10.76 | 10.51 | 10.54 | 447,114 | -0.21(-1.95%) |
Jun 08, 2022 | 10.82 | 11.06 | 10.71 | 10.75 | 375,054 | -0.06(-0.56%) |
Jun 07, 2022 | 10.84 | 10.87 | 10.43 | 10.81 | 491,390 | -0.19(-1.73%) |
Jun 06, 2022 | 10.96 | 11.18 | 10.79 | 11.00 | 602,875 | +0.26(+2.42%) |
Jun 03, 2022 | 10.91 | 11.09 | 10.54 | 10.74 | 314,953 | -0.34(-3.07%) |
Jun 02, 2022 | 10.44 | 11.10 | 10.39 | 11.08 | 630,593 | +0.64(+6.13%) |