Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.990 | 5.990 | 5.820 | 5.890 | 65,879 | -0.11(-1.83%) |
Aug 30, 2022 | 5.980 | 6.050 | 5.910 | 6.000 | 58,351 | +0.05(+0.84%) |
Aug 29, 2022 | 5.970 | 6.040 | 5.930 | 5.950 | 33,874 | -0.11(-1.82%) |
Aug 26, 2022 | 6.070 | 6.180 | 6.060 | 6.060 | 44,170 | -0.05(-0.82%) |
Aug 25, 2022 | 6.090 | 6.150 | 6.090 | 6.110 | 27,845 | +0.05(+0.83%) |
Aug 24, 2022 | 6.050 | 6.070 | 5.980 | 6.060 | 30,765 | +0.06(+1.00%) |
Aug 23, 2022 | 6.060 | 6.080 | 5.980 | 6.000 | 22,201 | -0.03(-0.50%) |
Aug 22, 2022 | 6.030 | 6.090 | 5.970 | 6.030 | 31,581 | +0.00(+0.00%) |
Aug 19, 2022 | 6.020 | 6.060 | 5.970 | 6.030 | 37,731 | -0.03(-0.50%) |
Aug 18, 2022 | 6.030 | 6.090 | 6.020 | 6.060 | 18,577 | +0.05(+0.83%) |
Aug 17, 2022 | 6.040 | 6.060 | 5.950 | 6.010 | 136,642 | -0.03(-0.50%) |
Aug 16, 2022 | 6.000 | 6.080 | 5.990 | 6.040 | 26,775 | +0.04(+0.67%) |
Aug 15, 2022 | 6.020 | 6.090 | 5.920 | 6.000 | 103,542 | -0.03(-0.50%) |
Aug 12, 2022 | 6.100 | 6.100 | 5.960 | 6.030 | 46,469 | +0.03(+0.50%) |
Aug 11, 2022 | 5.980 | 6.030 | 5.950 | 6.000 | 32,181 | +0.02(+0.33%) |
Aug 10, 2022 | 5.960 | 6.000 | 5.940 | 5.980 | 25,223 | +0.05(+0.84%) |
Aug 09, 2022 | 5.860 | 6.000 | 5.810 | 5.930 | 44,179 | +0.06(+1.02%) |
Aug 08, 2022 | 5.830 | 5.940 | 5.830 | 5.870 | 34,156 | +0.00(+0.00%) |
Aug 05, 2022 | 5.760 | 5.870 | 5.750 | 5.870 | 38,930 | +0.11(+1.91%) |
Aug 04, 2022 | 5.760 | 5.800 | 5.635 | 5.760 | 22,662 | +0.02(+0.35%) |
Aug 03, 2022 | 5.850 | 5.850 | 5.720 | 5.740 | 35,432 | -0.10(-1.71%) |
Aug 02, 2022 | 6.080 | 6.170 | 5.750 | 5.840 | 97,122 | -0.23(-3.79%) |
Aug 01, 2022 | 6.230 | 6.230 | 6.040 | 6.070 | 46,984 | -0.19(-3.04%) |
Jul 29, 2022 | 6.160 | 6.320 | 6.140 | 6.260 | 23,162 | +0.09(+1.46%) |
Jul 28, 2022 | 6.110 | 6.210 | 6.050 | 6.170 | 27,057 | +0.08(+1.31%) |
Jul 27, 2022 | 6.000 | 6.150 | 6.000 | 6.090 | 48,551 | +0.11(+1.84%) |
Jul 26, 2022 | 5.880 | 6.000 | 5.880 | 5.980 | 24,956 | +0.12(+2.05%) |
Jul 25, 2022 | 5.840 | 5.915 | 5.830 | 5.860 | 31,146 | +0.02(+0.34%) |
Jul 22, 2022 | 5.840 | 5.960 | 5.820 | 5.840 | 49,312 | +0.00(+0.00%) |
Jul 21, 2022 | 5.860 | 5.870 | 5.760 | 5.840 | 36,114 | -0.01(-0.17%) |
Jul 20, 2022 | 5.920 | 5.980 | 5.800 | 5.850 | 40,869 | -0.04(-0.68%) |
Jul 19, 2022 | 5.820 | 5.930 | 5.820 | 5.890 | 59,698 | +0.11(+1.90%) |
Jul 18, 2022 | 5.940 | 5.940 | 5.740 | 5.780 | 34,937 | -0.14(-2.36%) |
Jul 15, 2022 | 6.010 | 6.010 | 5.900 | 5.920 | 39,860 | -0.02(-0.34%) |
Jul 14, 2022 | 5.880 | 5.960 | 5.860 | 5.940 | 71,054 | +0.00(+0.00%) |
Jul 13, 2022 | 5.950 | 5.970 | 5.800 | 5.940 | 24,411 | +0.01(+0.17%) |
Jul 12, 2022 | 5.850 | 5.950 | 5.820 | 5.930 | 61,468 | +0.09(+1.54%) |
Jul 11, 2022 | 5.700 | 5.860 | 5.700 | 5.840 | 83,430 | +0.17(+3.00%) |
Jul 08, 2022 | 5.750 | 5.750 | 5.660 | 5.670 | 35,853 | -0.04(-0.70%) |
Jul 07, 2022 | 5.750 | 5.787 | 5.710 | 5.710 | 44,354 | -0.04(-0.70%) |
Jul 06, 2022 | 5.730 | 5.890 | 5.710 | 5.750 | 23,832 | -0.08(-1.37%) |
Jul 05, 2022 | 5.710 | 5.900 | 5.610 | 5.830 | 109,796 | +0.09(+1.57%) |
Jul 01, 2022 | 5.800 | 5.800 | 5.670 | 5.740 | 36,356 | +0.04(+0.70%) |
Jun 30, 2022 | 5.780 | 5.830 | 5.660 | 5.700 | 105,702 | -0.08(-1.38%) |
Jun 29, 2022 | 5.800 | 5.860 | 5.760 | 5.780 | 39,229 | -0.02(-0.34%) |
Jun 28, 2022 | 5.800 | 5.978 | 5.760 | 5.800 | 79,537 | -0.03(-0.51%) |
Jun 27, 2022 | 5.760 | 6.100 | 5.760 | 5.830 | 179,300 | +0.15(+2.64%) |
Jun 24, 2022 | 5.960 | 6.260 | 5.670 | 5.680 | 1,932,021 | -0.29(-4.86%) |
Jun 23, 2022 | 6.130 | 6.170 | 5.970 | 5.970 | 185,665 | -0.05(-0.83%) |
Jun 22, 2022 | 6.190 | 6.200 | 6.020 | 6.020 | 180,631 | -0.23(-3.68%) |
Jun 21, 2022 | 6.485 | 6.485 | 6.210 | 6.250 | 129,017 | +0.05(+0.81%) |
Jun 17, 2022 | 6.050 | 6.210 | 6.020 | 6.200 | 234,749 | +0.14(+2.31%) |
Jun 16, 2022 | 6.110 | 6.270 | 6.060 | 6.060 | 101,560 | -0.07(-1.14%) |
Jun 15, 2022 | 6.140 | 6.340 | 6.100 | 6.130 | 59,550 | +0.01(+0.16%) |
Jun 14, 2022 | 6.140 | 6.160 | 6.100 | 6.120 | 63,220 | +0.02(+0.33%) |
Jun 13, 2022 | 6.110 | 6.180 | 6.045 | 6.100 | 91,448 | -0.09(-1.45%) |
Jun 10, 2022 | 6.110 | 6.230 | 6.100 | 6.190 | 62,635 | +0.04(+0.65%) |
Jun 09, 2022 | 6.160 | 6.190 | 6.110 | 6.150 | 102,260 | -0.03(-0.49%) |
Jun 08, 2022 | 6.170 | 6.280 | 6.150 | 6.180 | 42,310 | +0.01(+0.16%) |
Jun 07, 2022 | 6.060 | 6.269 | 6.050 | 6.170 | 163,360 | +0.10(+1.65%) |
Jun 06, 2022 | 6.680 | 6.680 | 5.910 | 6.070 | 179,628 | -0.57(-8.58%) |
Jun 03, 2022 | 6.650 | 6.680 | 6.600 | 6.640 | 107,255 | +0.00(+0.00%) |
Jun 02, 2022 | 6.570 | 6.670 | 6.570 | 6.640 | 89,202 | +0.03(+0.45%) |