Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.200 | 5.290 | 5.170 | 5.205 | 53,859 | -0.03(-0.48%) |
Aug 30, 2022 | 5.425 | 5.456 | 5.170 | 5.230 | 151,750 | -0.26(-4.81%) |
Aug 29, 2022 | 5.505 | 5.566 | 5.280 | 5.494 | 88,454 | -0.06(-1.01%) |
Aug 26, 2022 | 5.740 | 5.758 | 5.530 | 5.550 | 72,602 | -0.16(-2.80%) |
Aug 25, 2022 | 5.800 | 5.800 | 5.620 | 5.710 | 130,318 | -0.03(-0.45%) |
Aug 24, 2022 | 5.582 | 5.758 | 5.560 | 5.736 | 43,852 | +0.05(+0.81%) |
Aug 23, 2022 | 5.300 | 5.712 | 5.290 | 5.690 | 140,870 | +0.47(+9.08%) |
Aug 22, 2022 | 5.220 | 5.250 | 5.168 | 5.216 | 25,914 | -0.06(-1.20%) |
Aug 19, 2022 | 5.420 | 5.440 | 5.250 | 5.280 | 72,555 | -0.20(-3.65%) |
Aug 18, 2022 | 5.560 | 5.560 | 5.480 | 5.480 | 56,343 | -0.02(-0.36%) |
Aug 17, 2022 | 5.660 | 5.672 | 5.343 | 5.500 | 115,235 | -0.31(-5.34%) |
Aug 16, 2022 | 5.400 | 5.810 | 5.400 | 5.810 | 55,546 | +0.17(+3.01%) |
Aug 15, 2022 | 5.740 | 5.820 | 5.578 | 5.640 | 59,934 | -0.10(-1.74%) |
Aug 12, 2022 | 5.700 | 5.750 | 5.570 | 5.740 | 60,531 | +0.15(+2.59%) |
Aug 11, 2022 | 5.650 | 5.870 | 5.430 | 5.595 | 62,275 | +0.08(+1.54%) |
Aug 10, 2022 | 5.680 | 5.700 | 5.400 | 5.510 | 103,378 | +0.22(+4.08%) |
Aug 09, 2022 | 5.120 | 5.410 | 5.120 | 5.294 | 38,390 | -0.12(-2.14%) |
Aug 08, 2022 | 5.220 | 5.440 | 5.220 | 5.410 | 81,715 | +0.11(+2.08%) |
Aug 05, 2022 | 5.320 | 5.320 | 5.200 | 5.300 | 86,382 | -0.02(-0.38%) |
Aug 04, 2022 | 5.190 | 5.360 | 5.190 | 5.320 | 61,125 | +0.15(+2.89%) |
Aug 03, 2022 | 5.640 | 5.640 | 5.120 | 5.170 | 83,918 | +0.00(+0.01%) |
Aug 02, 2022 | 5.500 | 5.590 | 5.150 | 5.170 | 162,214 | -0.45(-7.93%) |
Aug 01, 2022 | 5.640 | 5.750 | 5.550 | 5.615 | 31,910 | -0.02(-0.44%) |
Jul 29, 2022 | 5.470 | 5.747 | 5.470 | 5.640 | 65,450 | +0.17(+3.11%) |
Jul 28, 2022 | 5.650 | 5.650 | 5.240 | 5.470 | 140,033 | -0.17(-3.01%) |
Jul 27, 2022 | 5.580 | 5.650 | 5.500 | 5.640 | 28,501 | +0.15(+2.73%) |
Jul 26, 2022 | 5.670 | 5.680 | 5.480 | 5.490 | 67,942 | -0.13(-2.31%) |
Jul 25, 2022 | 5.680 | 5.844 | 5.600 | 5.620 | 78,936 | -0.07(-1.23%) |
Jul 22, 2022 | 5.750 | 5.890 | 5.690 | 5.690 | 68,829 | -0.06(-1.04%) |
Jul 21, 2022 | 5.815 | 5.870 | 5.733 | 5.750 | 67,911 | -0.20(-3.36%) |
Jul 20, 2022 | 6.400 | 6.400 | 5.825 | 5.950 | 79,529 | -0.03(-0.50%) |
Jul 19, 2022 | 5.906 | 6.010 | 5.720 | 5.980 | 90,604 | +0.10(+1.77%) |
Jul 18, 2022 | 5.610 | 6.040 | 5.610 | 5.876 | 89,031 | +0.30(+5.30%) |
Jul 15, 2022 | 5.250 | 5.590 | 5.250 | 5.580 | 84,642 | +0.15(+2.76%) |
Jul 14, 2022 | 5.550 | 5.590 | 5.098 | 5.430 | 227,519 | -0.19(-3.38%) |
Jul 13, 2022 | 6.080 | 6.080 | 5.530 | 5.620 | 65,085 | -0.11(-1.92%) |
Jul 12, 2022 | 5.750 | 5.914 | 5.711 | 5.730 | 43,855 | -0.13(-2.22%) |
Jul 11, 2022 | 6.200 | 6.200 | 5.830 | 5.860 | 112,662 | -0.24(-3.93%) |
Jul 08, 2022 | 6.250 | 6.300 | 5.950 | 6.100 | 86,678 | -0.15(-2.40%) |
Jul 07, 2022 | 5.820 | 6.290 | 5.790 | 6.250 | 99,906 | +0.45(+7.83%) |
Jul 06, 2022 | 5.753 | 5.850 | 5.495 | 5.796 | 139,382 | -0.00(-0.07%) |
Jul 05, 2022 | 6.230 | 6.230 | 5.670 | 5.800 | 252,636 | -0.59(-9.23%) |
Jul 01, 2022 | 6.160 | 6.490 | 6.150 | 6.390 | 65,584 | +0.07(+1.11%) |
Jun 30, 2022 | 6.415 | 6.433 | 6.170 | 6.320 | 94,043 | -0.11(-1.71%) |
Jun 29, 2022 | 6.801 | 6.801 | 6.390 | 6.430 | 81,126 | -0.34(-5.02%) |
Jun 28, 2022 | 6.845 | 7.030 | 6.700 | 6.770 | 85,468 | -0.07(-1.02%) |
Jun 27, 2022 | 6.707 | 6.850 | 6.350 | 6.840 | 70,030 | +0.26(+3.95%) |
Jun 24, 2022 | 6.840 | 6.840 | 6.110 | 6.580 | 58,918 | +0.21(+3.31%) |
Jun 23, 2022 | 7.320 | 7.320 | 6.280 | 6.369 | 138,508 | -0.59(-8.49%) |
Jun 22, 2022 | 7.150 | 7.530 | 6.930 | 6.960 | 105,329 | -0.47(-6.33%) |
Jun 21, 2022 | 7.380 | 7.650 | 7.290 | 7.430 | 77,747 | +0.21(+2.91%) |
Jun 17, 2022 | 7.266 | 7.313 | 7.060 | 7.220 | 133,007 | -0.06(-0.88%) |
Jun 16, 2022 | 7.280 | 7.500 | 7.200 | 7.284 | 73,808 | -0.45(-5.77%) |
Jun 15, 2022 | 7.600 | 7.780 | 7.560 | 7.730 | 19,902 | -0.01(-0.13%) |
Jun 14, 2022 | 8.220 | 8.220 | 7.470 | 7.740 | 59,338 | -0.02(-0.26%) |
Jun 13, 2022 | 8.090 | 8.180 | 7.750 | 7.760 | 98,459 | -0.65(-7.73%) |
Jun 10, 2022 | 8.710 | 8.710 | 8.270 | 8.410 | 104,663 | -0.22(-2.55%) |
Jun 09, 2022 | 8.930 | 8.950 | 8.600 | 8.630 | 77,540 | -0.29(-3.25%) |
Jun 08, 2022 | 8.980 | 9.140 | 8.840 | 8.920 | 98,256 | -0.10(-1.11%) |
Jun 07, 2022 | 9.150 | 9.150 | 8.765 | 9.020 | 18,332 | +0.16(+1.81%) |
Jun 06, 2022 | 8.830 | 8.935 | 8.770 | 8.860 | 44,109 | +0.01(+0.11%) |
Jun 03, 2022 | 8.960 | 9.070 | 8.838 | 8.850 | 15,611 | -0.26(-2.81%) |
Jun 02, 2022 | 8.730 | 9.140 | 8.730 | 9.106 | 144,342 | +0.37(+4.19%) |