Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.470 | 6.890 | 6.230 | 6.270 | 882,913 | -0.16(-2.49%) |
Aug 30, 2022 | 6.540 | 6.680 | 6.390 | 6.430 | 253,872 | -0.07(-1.08%) |
Aug 29, 2022 | 6.470 | 6.690 | 6.400 | 6.500 | 286,525 | -0.09(-1.37%) |
Aug 26, 2022 | 6.840 | 6.990 | 6.540 | 6.590 | 609,246 | -0.29(-4.22%) |
Aug 25, 2022 | 6.680 | 6.910 | 6.610 | 6.880 | 300,444 | +0.29(+4.40%) |
Aug 24, 2022 | 6.520 | 6.710 | 6.520 | 6.590 | 484,470 | +0.05(+0.76%) |
Aug 23, 2022 | 6.830 | 7.000 | 6.530 | 6.540 | 273,474 | -0.32(-4.66%) |
Aug 22, 2022 | 6.940 | 7.162 | 6.670 | 6.860 | 695,464 | -0.02(-0.29%) |
Aug 19, 2022 | 7.100 | 7.120 | 6.860 | 6.880 | 241,778 | -0.33(-4.58%) |
Aug 18, 2022 | 6.980 | 7.240 | 6.810 | 7.210 | 216,058 | +0.17(+2.41%) |
Aug 17, 2022 | 7.160 | 7.180 | 7.020 | 7.040 | 188,486 | -0.22(-3.03%) |
Aug 16, 2022 | 7.250 | 7.340 | 7.210 | 7.260 | 252,078 | -0.01(-0.14%) |
Aug 15, 2022 | 7.180 | 7.340 | 7.180 | 7.270 | 327,682 | +0.04(+0.55%) |
Aug 12, 2022 | 7.300 | 7.660 | 7.150 | 7.230 | 404,242 | +0.03(+0.42%) |
Aug 11, 2022 | 7.250 | 7.270 | 7.110 | 7.200 | 316,947 | +0.03(+0.42%) |
Aug 10, 2022 | 7.240 | 7.280 | 7.020 | 7.170 | 329,285 | +0.01(+0.14%) |
Aug 09, 2022 | 7.170 | 7.300 | 7.030 | 7.160 | 542,334 | -0.09(-1.24%) |
Aug 08, 2022 | 7.190 | 7.680 | 7.105 | 7.250 | 664,371 | +0.42(+6.15%) |
Aug 05, 2022 | 6.870 | 7.030 | 6.290 | 6.830 | 620,965 | -0.11(-1.59%) |
Aug 04, 2022 | 7.100 | 7.159 | 6.910 | 6.940 | 532,998 | -0.10(-1.42%) |
Aug 03, 2022 | 7.030 | 7.120 | 6.960 | 7.040 | 611,604 | +0.14(+2.03%) |
Aug 02, 2022 | 6.800 | 7.060 | 6.800 | 6.900 | 503,097 | +0.00(+0.00%) |
Aug 01, 2022 | 7.000 | 7.040 | 6.820 | 6.900 | 872,649 | -0.09(-1.29%) |
Jul 29, 2022 | 6.790 | 7.000 | 6.760 | 6.990 | 428,445 | +0.14(+2.04%) |
Jul 28, 2022 | 6.890 | 6.950 | 6.700 | 6.850 | 367,158 | -0.02(-0.29%) |
Jul 27, 2022 | 6.700 | 6.940 | 6.610 | 6.870 | 456,221 | +0.27(+4.09%) |
Jul 26, 2022 | 6.860 | 6.890 | 6.340 | 6.600 | 390,715 | -0.35(-5.04%) |
Jul 25, 2022 | 6.890 | 7.070 | 6.780 | 6.950 | 397,252 | +0.13(+1.91%) |
Jul 22, 2022 | 6.820 | 6.930 | 6.500 | 6.820 | 338,619 | -0.01(-0.15%) |
Jul 21, 2022 | 6.700 | 6.920 | 6.690 | 6.830 | 429,917 | +0.04(+0.59%) |
Jul 20, 2022 | 6.640 | 6.840 | 6.640 | 6.790 | 450,918 | +0.19(+2.88%) |
Jul 19, 2022 | 6.680 | 6.760 | 6.510 | 6.600 | 359,566 | +0.07(+1.07%) |
Jul 18, 2022 | 6.700 | 6.740 | 6.450 | 6.530 | 227,596 | -0.09(-1.36%) |
Jul 15, 2022 | 6.450 | 6.730 | 6.340 | 6.620 | 486,918 | +0.32(+5.08%) |
Jul 14, 2022 | 6.280 | 6.320 | 6.075 | 6.300 | 361,467 | +0.03(+0.48%) |
Jul 13, 2022 | 6.270 | 6.440 | 6.031 | 6.270 | 277,606 | -0.18(-2.79%) |
Jul 12, 2022 | 6.500 | 6.640 | 6.330 | 6.450 | 303,335 | +0.00(+0.00%) |
Jul 11, 2022 | 6.540 | 6.540 | 6.330 | 6.450 | 797,838 | -0.19(-2.86%) |
Jul 08, 2022 | 6.570 | 6.710 | 6.496 | 6.640 | 479,373 | -0.04(-0.60%) |
Jul 07, 2022 | 6.710 | 6.850 | 6.550 | 6.680 | 366,665 | +0.04(+0.60%) |
Jul 06, 2022 | 6.700 | 6.700 | 6.490 | 6.640 | 314,782 | -0.01(-0.15%) |
Jul 05, 2022 | 6.360 | 6.680 | 6.360 | 6.650 | 461,205 | +0.06(+0.91%) |
Jul 01, 2022 | 6.510 | 6.690 | 6.410 | 6.590 | 472,750 | +0.02(+0.30%) |
Jun 30, 2022 | 6.370 | 6.580 | 6.260 | 6.570 | 460,291 | +0.16(+2.50%) |
Jun 29, 2022 | 6.530 | 6.530 | 6.290 | 6.410 | 510,937 | -0.10(-1.54%) |
Jun 28, 2022 | 6.560 | 6.720 | 6.430 | 6.510 | 692,158 | -0.05(-0.76%) |
Jun 27, 2022 | 6.750 | 6.760 | 6.490 | 6.560 | 1,036,594 | -0.18(-2.67%) |
Jun 24, 2022 | 6.930 | 6.950 | 6.670 | 6.740 | 2,295,587 | -0.03(-0.44%) |
Jun 23, 2022 | 6.540 | 6.790 | 6.390 | 6.770 | 1,159,489 | +0.22(+3.36%) |
Jun 22, 2022 | 5.900 | 6.670 | 5.860 | 6.550 | 2,042,375 | +0.52(+8.62%) |
Jun 21, 2022 | 5.820 | 6.729 | 5.820 | 6.030 | 2,641,136 | +0.66(+12.29%) |
Jun 17, 2022 | 5.260 | 5.600 | 5.120 | 5.370 | 1,048,843 | +0.12(+2.29%) |
Jun 16, 2022 | 5.340 | 5.340 | 5.120 | 5.250 | 599,628 | -0.24(-4.37%) |
Jun 15, 2022 | 5.560 | 5.970 | 5.360 | 5.490 | 552,113 | +0.02(+0.37%) |
Jun 14, 2022 | 5.460 | 5.560 | 5.360 | 5.470 | 428,415 | +0.08(+1.48%) |
Jun 13, 2022 | 5.350 | 5.540 | 5.330 | 5.390 | 394,459 | -0.20(-3.58%) |
Jun 10, 2022 | 5.670 | 5.785 | 5.520 | 5.590 | 382,474 | -0.21(-3.62%) |
Jun 09, 2022 | 6.010 | 6.090 | 5.735 | 5.800 | 813,766 | -0.30(-4.92%) |
Jun 08, 2022 | 6.170 | 6.230 | 6.050 | 6.100 | 574,420 | -0.16(-2.56%) |
Jun 07, 2022 | 6.000 | 6.280 | 5.950 | 6.260 | 733,719 | +0.20(+3.30%) |
Jun 06, 2022 | 5.980 | 6.180 | 5.860 | 6.060 | 863,621 | +0.16(+2.71%) |
Jun 03, 2022 | 6.050 | 6.050 | 5.850 | 5.900 | 281,898 | -0.20(-3.28%) |
Jun 02, 2022 | 6.050 | 6.150 | 6.000 | 6.100 | 439,096 | +0.11(+1.84%) |