Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.312 | 5.400 | 5.050 | 5.332 | 13,920 | +0.02(+0.38%) |
Aug 30, 2022 | 5.258 | 5.400 | 5.052 | 5.312 | 4,631 | +0.06(+1.10%) |
Aug 29, 2022 | 5.040 | 5.400 | 5.040 | 5.254 | 8,152 | -0.13(-2.34%) |
Aug 26, 2022 | 5.210 | 5.394 | 5.000 | 5.380 | 15,176 | +0.09(+1.78%) |
Aug 25, 2022 | 4.948 | 5.402 | 4.948 | 5.286 | 3,890 | +0.09(+1.81%) |
Aug 24, 2022 | 5.094 | 5.300 | 5.002 | 5.192 | 4,646 | +0.34(+7.05%) |
Aug 23, 2022 | 4.802 | 5.358 | 4.800 | 4.850 | 6,826 | -0.10(-2.02%) |
Aug 22, 2022 | 5.600 | 5.600 | 4.950 | 4.950 | 11,496 | -0.15(-2.94%) |
Aug 19, 2022 | 5.200 | 5.420 | 5.100 | 5.100 | 6,182 | -0.13(-2.45%) |
Aug 18, 2022 | 5.300 | 5.446 | 5.080 | 5.228 | 5,964 | -0.07(-1.32%) |
Aug 17, 2022 | 5.400 | 5.400 | 5.152 | 5.298 | 5,079 | +0.02(+0.38%) |
Aug 16, 2022 | 5.300 | 5.542 | 5.090 | 5.278 | 26,325 | +0.08(+1.50%) |
Aug 15, 2022 | 5.052 | 5.300 | 5.006 | 5.200 | 12,768 | +0.20(+3.92%) |
Aug 12, 2022 | 5.110 | 5.304 | 5.000 | 5.004 | 14,928 | -0.26(-5.01%) |
Aug 11, 2022 | 5.358 | 5.488 | 5.100 | 5.268 | 12,251 | -0.03(-0.64%) |
Aug 10, 2022 | 5.500 | 5.500 | 5.100 | 5.302 | 7,358 | +0.06(+1.11%) |
Aug 09, 2022 | 5.400 | 5.400 | 5.238 | 5.244 | 2,704 | +0.02(+0.31%) |
Aug 08, 2022 | 5.460 | 5.460 | 5.074 | 5.228 | 9,886 | +0.16(+3.08%) |
Aug 05, 2022 | 5.140 | 5.200 | 5.020 | 5.072 | 7,767 | +0.05(+1.04%) |
Aug 04, 2022 | 5.000 | 5.300 | 5.000 | 5.020 | 17,754 | -0.28(-5.28%) |
Aug 03, 2022 | 5.336 | 5.390 | 5.074 | 5.300 | 11,425 | +0.02(+0.30%) |
Aug 02, 2022 | 5.400 | 5.600 | 5.020 | 5.284 | 19,380 | -0.32(-5.64%) |
Aug 01, 2022 | 5.832 | 5.832 | 5.342 | 5.600 | 9,590 | -0.16(-2.78%) |
Jul 29, 2022 | 5.414 | 5.800 | 5.414 | 5.760 | 7,234 | +0.25(+4.61%) |
Jul 28, 2022 | 5.656 | 5.800 | 5.400 | 5.506 | 13,247 | -0.10(-1.78%) |
Jul 27, 2022 | 5.000 | 5.978 | 5.000 | 5.606 | 23,749 | +0.75(+15.44%) |
Jul 26, 2022 | 5.452 | 6.000 | 4.648 | 4.856 | 30,864 | -0.76(-13.59%) |
Jul 25, 2022 | 6.000 | 6.178 | 5.318 | 5.620 | 12,624 | -0.53(-8.59%) |
Jul 22, 2022 | 6.200 | 6.400 | 6.102 | 6.148 | 7,050 | -0.04(-0.61%) |
Jul 21, 2022 | 6.340 | 6.400 | 6.000 | 6.186 | 8,813 | -0.14(-2.27%) |
Jul 20, 2022 | 6.600 | 6.600 | 6.164 | 6.330 | 18,452 | +0.15(+2.36%) |
Jul 19, 2022 | 6.400 | 6.600 | 6.020 | 6.184 | 16,038 | -0.20(-3.16%) |
Jul 18, 2022 | 6.800 | 6.806 | 6.312 | 6.386 | 22,325 | -0.61(-8.75%) |
Jul 15, 2022 | 7.200 | 7.200 | 6.500 | 6.998 | 12,392 | -0.28(-3.87%) |
Jul 14, 2022 | 7.600 | 7.600 | 6.820 | 7.280 | 2,955 | +0.12(+1.65%) |
Jul 13, 2022 | 6.206 | 7.598 | 6.206 | 7.162 | 30,350 | +0.23(+3.35%) |
Jul 12, 2022 | 7.200 | 7.200 | 6.600 | 6.930 | 24,810 | -0.15(-2.06%) |
Jul 11, 2022 | 6.800 | 7.200 | 6.800 | 7.076 | 9,375 | +0.07(+0.94%) |
Jul 08, 2022 | 7.598 | 7.598 | 6.914 | 7.010 | 13,567 | -0.16(-2.18%) |
Jul 07, 2022 | 7.000 | 7.400 | 6.400 | 7.166 | 26,768 | +0.17(+2.37%) |
Jul 06, 2022 | 7.600 | 7.700 | 6.950 | 7.000 | 31,390 | -0.60(-7.89%) |
Jul 05, 2022 | 6.740 | 7.974 | 6.586 | 7.600 | 26,008 | +0.73(+10.59%) |
Jul 01, 2022 | 6.802 | 7.400 | 6.500 | 6.872 | 20,939 | -0.12(-1.66%) |
Jun 30, 2022 | 7.026 | 7.718 | 6.312 | 6.988 | 84,243 | -0.87(-11.09%) |
Jun 29, 2022 | 9.800 | 9.800 | 7.780 | 7.860 | 427,146 | +0.36(+4.74%) |
Jun 28, 2022 | 7.960 | 8.000 | 6.800 | 7.504 | 60,085 | -1.25(-14.30%) |
Jun 27, 2022 | 8.280 | 9.900 | 7.800 | 8.756 | 172,451 | +1.47(+20.14%) |
Jun 24, 2022 | 6.600 | 8.350 | 6.508 | 7.288 | 159,278 | +0.78(+11.99%) |
Jun 23, 2022 | 5.800 | 6.800 | 5.800 | 6.508 | 150,978 | +1.19(+22.38%) |
Jun 22, 2022 | 5.600 | 5.600 | 5.202 | 5.318 | 15,983 | +0.01(+0.26%) |
Jun 21, 2022 | 6.000 | 6.000 | 5.012 | 5.304 | 41,256 | -0.55(-9.33%) |
Jun 17, 2022 | 6.000 | 6.400 | 5.604 | 5.850 | 29,029 | -0.17(-2.82%) |
Jun 16, 2022 | 5.400 | 6.502 | 5.002 | 6.020 | 80,709 | +0.62(+11.48%) |
Jun 15, 2022 | 4.884 | 5.530 | 4.850 | 5.400 | 20,157 | +0.36(+7.23%) |
Jun 14, 2022 | 5.200 | 5.514 | 4.820 | 5.036 | 41,958 | -0.64(-11.31%) |
Jun 13, 2022 | 5.800 | 5.996 | 4.876 | 5.678 | 72,581 | -0.47(-7.64%) |
Jun 10, 2022 | 6.880 | 6.900 | 5.322 | 6.148 | 316,963 | -0.86(-12.25%) |
Jun 09, 2022 | 3.790 | 10.80 | 3.624 | 7.006 | 2,909,664 | +3.38(+93.43%) |
Jun 08, 2022 | 3.974 | 3.974 | 3.438 | 3.622 | 41,883 | -0.26(-6.79%) |
Jun 07, 2022 | 3.900 | 3.974 | 3.754 | 3.886 | 33,490 | +0.20(+5.54%) |
Jun 06, 2022 | 4.000 | 4.124 | 3.462 | 3.682 | 28,216 | -0.32(-7.90%) |
Jun 03, 2022 | 4.300 | 4.300 | 3.872 | 3.998 | 42,883 | -0.25(-5.80%) |
Jun 02, 2022 | 4.200 | 4.570 | 4.012 | 4.244 | 26,740 | -0.05(-1.21%) |