Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.150 | 5.290 | 5.150 | 5.170 | 10,630 | -0.12(-2.27%) |
Aug 30, 2022 | 5.778 | 5.794 | 5.110 | 5.290 | 25,179 | -0.36(-6.37%) |
Aug 29, 2022 | 5.720 | 5.785 | 5.570 | 5.650 | 16,455 | -0.04(-0.70%) |
Aug 26, 2022 | 5.750 | 5.760 | 5.570 | 5.690 | 6,984 | -0.07(-1.21%) |
Aug 25, 2022 | 5.920 | 5.930 | 5.745 | 5.760 | 8,242 | +0.13(+2.31%) |
Aug 24, 2022 | 5.800 | 5.890 | 5.600 | 5.630 | 8,201 | -0.14(-2.43%) |
Aug 23, 2022 | 5.720 | 5.770 | 5.670 | 5.770 | 4,829 | +0.05(+0.87%) |
Aug 22, 2022 | 5.700 | 5.990 | 5.610 | 5.720 | 7,492 | +0.12(+2.14%) |
Aug 19, 2022 | 5.930 | 5.930 | 5.600 | 5.600 | 1,977 | -0.33(-5.56%) |
Aug 18, 2022 | 6.185 | 6.185 | 5.923 | 5.930 | 10,007 | -0.17(-2.79%) |
Aug 17, 2022 | 6.130 | 6.200 | 6.071 | 6.100 | 2,873 | -0.03(-0.49%) |
Aug 16, 2022 | 6.410 | 6.410 | 5.957 | 6.130 | 24,652 | -0.37(-5.69%) |
Aug 15, 2022 | 6.520 | 6.551 | 6.300 | 6.500 | 12,402 | +0.12(+1.80%) |
Aug 12, 2022 | 6.160 | 6.589 | 6.154 | 6.385 | 29,824 | +0.29(+4.84%) |
Aug 11, 2022 | 5.800 | 6.200 | 5.800 | 6.090 | 67,532 | +0.25(+4.28%) |
Aug 10, 2022 | 5.600 | 5.900 | 5.530 | 5.840 | 14,125 | +0.28(+5.04%) |
Aug 09, 2022 | 5.600 | 5.840 | 5.530 | 5.560 | 20,571 | -0.04(-0.71%) |
Aug 08, 2022 | 5.430 | 5.615 | 5.380 | 5.600 | 24,182 | +0.14(+2.56%) |
Aug 05, 2022 | 5.250 | 5.490 | 5.160 | 5.460 | 54,727 | +0.19(+3.61%) |
Aug 04, 2022 | 5.120 | 5.280 | 5.000 | 5.270 | 21,214 | +0.14(+2.73%) |
Aug 03, 2022 | 5.070 | 5.180 | 5.060 | 5.130 | 10,375 | +0.07(+1.38%) |
Aug 02, 2022 | 4.990 | 5.178 | 4.990 | 5.060 | 5,852 | +0.03(+0.60%) |
Aug 01, 2022 | 5.090 | 5.210 | 5.000 | 5.030 | 24,560 | -0.10(-1.95%) |
Jul 29, 2022 | 5.200 | 5.200 | 5.050 | 5.130 | 8,143 | -0.07(-1.35%) |
Jul 28, 2022 | 5.210 | 5.295 | 4.900 | 5.200 | 18,190 | +0.03(+0.58%) |
Jul 27, 2022 | 5.020 | 5.250 | 4.850 | 5.170 | 33,466 | +0.20(+4.02%) |
Jul 26, 2022 | 5.070 | 5.300 | 4.910 | 4.970 | 28,713 | -0.06(-1.19%) |
Jul 25, 2022 | 4.980 | 5.335 | 4.940 | 5.030 | 22,472 | -0.02(-0.40%) |
Jul 22, 2022 | 5.440 | 5.440 | 4.770 | 5.050 | 23,849 | -0.39(-7.17%) |
Jul 21, 2022 | 5.410 | 5.618 | 5.410 | 5.440 | 12,966 | +0.02(+0.37%) |
Jul 20, 2022 | 5.790 | 5.790 | 5.420 | 5.420 | 77,752 | -0.39(-6.71%) |
Jul 19, 2022 | 5.440 | 5.810 | 5.280 | 5.810 | 39,142 | +0.35(+6.41%) |
Jul 18, 2022 | 5.400 | 5.640 | 5.180 | 5.460 | 66,618 | +0.07(+1.30%) |
Jul 15, 2022 | 4.760 | 5.580 | 4.760 | 5.390 | 106,427 | +0.24(+4.66%) |
Jul 14, 2022 | 5.950 | 6.040 | 5.085 | 5.150 | 850,904 | -0.69(-11.82%) |
Jul 13, 2022 | 5.870 | 5.935 | 5.840 | 5.840 | 2,390 | +0.02(+0.34%) |
Jul 12, 2022 | 5.830 | 5.920 | 5.663 | 5.820 | 6,847 | -0.11(-1.94%) |
Jul 11, 2022 | 5.800 | 5.935 | 5.790 | 5.935 | 9,397 | +0.14(+2.50%) |
Jul 08, 2022 | 5.780 | 5.800 | 5.700 | 5.790 | 11,244 | +0.12(+2.11%) |
Jul 07, 2022 | 5.755 | 5.850 | 5.660 | 5.670 | 11,590 | +0.03(+0.53%) |
Jul 06, 2022 | 5.440 | 5.850 | 5.440 | 5.640 | 29,575 | -0.03(-0.53%) |
Jul 05, 2022 | 5.560 | 5.850 | 5.550 | 5.670 | 18,560 | +0.05(+0.89%) |
Jul 01, 2022 | 5.590 | 5.820 | 5.412 | 5.620 | 10,061 | -0.09(-1.58%) |
Jun 30, 2022 | 5.320 | 5.920 | 5.180 | 5.710 | 87,255 | +0.36(+6.73%) |
Jun 29, 2022 | 5.060 | 5.550 | 5.060 | 5.350 | 57,090 | +0.14(+2.69%) |
Jun 28, 2022 | 5.310 | 5.500 | 5.160 | 5.210 | 10,279 | -0.34(-6.13%) |
Jun 27, 2022 | 5.036 | 5.562 | 4.970 | 5.550 | 18,167 | +0.51(+10.12%) |
Jun 24, 2022 | 5.350 | 5.450 | 4.940 | 5.040 | 35,905 | +0.10(+2.02%) |
Jun 23, 2022 | 5.000 | 5.000 | 4.800 | 4.940 | 16,526 | -0.06(-1.20%) |
Jun 22, 2022 | 4.980 | 5.000 | 4.760 | 5.000 | 23,154 | +0.00(+0.00%) |
Jun 21, 2022 | 4.810 | 5.000 | 4.810 | 5.000 | 14,547 | +0.13(+2.77%) |
Jun 17, 2022 | 4.820 | 5.015 | 4.820 | 4.865 | 10,794 | -0.05(-1.12%) |
Jun 16, 2022 | 4.790 | 5.420 | 4.760 | 4.920 | 28,020 | -0.10(-1.99%) |
Jun 15, 2022 | 4.850 | 5.070 | 4.800 | 5.020 | 18,413 | +0.13(+2.66%) |
Jun 14, 2022 | 4.800 | 5.100 | 4.790 | 4.890 | 14,790 | +0.07(+1.45%) |
Jun 13, 2022 | 5.180 | 5.450 | 4.790 | 4.820 | 62,782 | -0.57(-10.58%) |
Jun 10, 2022 | 5.510 | 5.770 | 5.389 | 5.390 | 23,532 | -0.18(-3.23%) |
Jun 09, 2022 | 5.700 | 5.815 | 5.570 | 5.570 | 11,549 | -0.22(-3.80%) |
Jun 08, 2022 | 5.640 | 5.940 | 5.640 | 5.790 | 5,880 | +0.09(+1.58%) |
Jun 07, 2022 | 5.760 | 5.790 | 5.570 | 5.700 | 6,859 | +0.04(+0.71%) |
Jun 06, 2022 | 5.720 | 5.750 | 5.530 | 5.660 | 11,588 | -0.06(-1.02%) |
Jun 03, 2022 | 5.750 | 5.820 | 5.550 | 5.719 | 6,672 | +0.04(+0.68%) |
Jun 02, 2022 | 5.690 | 5.780 | 5.580 | 5.680 | 8,828 | +0.03(+0.53%) |