Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.880 | 5.080 | 4.582 | 4.610 | 83,098 | -0.20(-4.16%) |
Aug 30, 2022 | 5.240 | 5.395 | 4.750 | 4.810 | 47,682 | -0.21(-4.18%) |
Aug 29, 2022 | 5.000 | 5.180 | 4.910 | 5.020 | 76,529 | -0.01(-0.20%) |
Aug 26, 2022 | 5.190 | 5.330 | 5.020 | 5.030 | 46,007 | -0.18(-3.45%) |
Aug 25, 2022 | 5.390 | 5.390 | 5.170 | 5.210 | 36,391 | -0.01(-0.19%) |
Aug 24, 2022 | 5.110 | 5.260 | 5.110 | 5.220 | 42,912 | +0.12(+2.35%) |
Aug 23, 2022 | 5.110 | 5.250 | 5.050 | 5.100 | 25,915 | -0.06(-1.16%) |
Aug 22, 2022 | 5.350 | 5.490 | 4.960 | 5.160 | 75,179 | -0.25(-4.62%) |
Aug 19, 2022 | 5.320 | 5.590 | 5.250 | 5.410 | 86,079 | +0.02(+0.37%) |
Aug 18, 2022 | 5.500 | 5.630 | 5.350 | 5.390 | 85,253 | -0.09(-1.64%) |
Aug 17, 2022 | 5.550 | 5.760 | 5.400 | 5.480 | 50,102 | -0.11(-1.97%) |
Aug 16, 2022 | 5.780 | 5.900 | 5.570 | 5.590 | 46,598 | -0.23(-3.95%) |
Aug 15, 2022 | 6.000 | 6.100 | 5.760 | 5.820 | 59,436 | -0.21(-3.48%) |
Aug 12, 2022 | 6.170 | 6.430 | 5.930 | 6.030 | 74,219 | -0.14(-2.27%) |
Aug 11, 2022 | 6.190 | 6.510 | 6.120 | 6.170 | 73,224 | -0.15(-2.37%) |
Aug 10, 2022 | 6.230 | 6.350 | 6.082 | 6.320 | 74,126 | +0.22(+3.61%) |
Aug 09, 2022 | 6.540 | 6.557 | 6.080 | 6.100 | 77,194 | -0.53(-7.99%) |
Aug 08, 2022 | 6.440 | 6.730 | 6.355 | 6.630 | 124,069 | +0.22(+3.43%) |
Aug 05, 2022 | 5.850 | 6.560 | 5.654 | 6.410 | 261,264 | +0.55(+9.39%) |
Aug 04, 2022 | 5.610 | 5.920 | 5.590 | 5.860 | 120,742 | +0.31(+5.59%) |
Aug 03, 2022 | 5.480 | 5.690 | 5.480 | 5.550 | 56,237 | +0.15(+2.78%) |
Aug 02, 2022 | 5.090 | 5.400 | 5.090 | 5.400 | 53,924 | +0.31(+6.09%) |
Aug 01, 2022 | 5.170 | 5.240 | 5.010 | 5.090 | 54,376 | -0.12(-2.30%) |
Jul 29, 2022 | 5.160 | 5.240 | 5.100 | 5.210 | 49,349 | +0.00(+0.00%) |
Jul 28, 2022 | 5.290 | 5.312 | 5.110 | 5.210 | 60,012 | -0.08(-1.51%) |
Jul 27, 2022 | 5.320 | 5.410 | 5.200 | 5.290 | 35,059 | +0.05(+0.95%) |
Jul 26, 2022 | 5.320 | 5.380 | 5.052 | 5.240 | 93,982 | -0.05(-0.95%) |
Jul 25, 2022 | 5.500 | 5.580 | 5.180 | 5.290 | 105,898 | -0.22(-3.99%) |
Jul 22, 2022 | 5.600 | 5.700 | 5.150 | 5.510 | 210,675 | -0.10(-1.78%) |
Jul 21, 2022 | 5.650 | 5.800 | 5.560 | 5.610 | 38,527 | -0.11(-1.92%) |
Jul 20, 2022 | 5.660 | 5.950 | 5.560 | 5.720 | 55,841 | +0.00(+0.00%) |
Jul 19, 2022 | 5.690 | 5.810 | 5.640 | 5.720 | 45,768 | +0.06(+1.06%) |
Jul 18, 2022 | 5.610 | 5.940 | 5.580 | 5.660 | 82,489 | -0.04(-0.70%) |
Jul 15, 2022 | 5.730 | 5.800 | 5.520 | 5.700 | 51,570 | -0.01(-0.18%) |
Jul 14, 2022 | 5.690 | 5.750 | 5.490 | 5.710 | 85,169 | -0.04(-0.70%) |
Jul 13, 2022 | 5.680 | 5.890 | 5.680 | 5.750 | 42,477 | -0.06(-1.03%) |
Jul 12, 2022 | 5.970 | 6.030 | 5.740 | 5.810 | 81,265 | -0.12(-2.02%) |
Jul 11, 2022 | 5.790 | 6.250 | 5.700 | 5.930 | 235,572 | +0.15(+2.60%) |
Jul 08, 2022 | 5.660 | 5.870 | 5.620 | 5.780 | 119,750 | +0.09(+1.58%) |
Jul 07, 2022 | 5.720 | 5.980 | 5.620 | 5.690 | 91,751 | -0.05(-0.87%) |
Jul 06, 2022 | 5.790 | 5.990 | 5.660 | 5.740 | 54,203 | -0.01(-0.17%) |
Jul 05, 2022 | 5.580 | 5.910 | 5.450 | 5.750 | 56,290 | -0.01(-0.17%) |
Jul 01, 2022 | 5.630 | 5.963 | 5.560 | 5.760 | 29,538 | +0.11(+1.95%) |
Jun 30, 2022 | 5.610 | 5.830 | 5.600 | 5.650 | 25,707 | -0.11(-1.91%) |
Jun 29, 2022 | 5.720 | 5.760 | 5.540 | 5.760 | 35,073 | +0.00(+0.00%) |
Jun 28, 2022 | 6.040 | 6.130 | 5.705 | 5.760 | 39,354 | -0.27(-4.48%) |
Jun 27, 2022 | 5.750 | 6.060 | 5.610 | 6.030 | 88,086 | +0.34(+5.98%) |
Jun 24, 2022 | 5.950 | 6.110 | 5.660 | 5.690 | 126,338 | -0.18(-3.07%) |
Jun 23, 2022 | 5.718 | 6.000 | 5.502 | 5.870 | 63,784 | +0.25(+4.45%) |
Jun 22, 2022 | 5.690 | 5.970 | 5.510 | 5.620 | 98,717 | -0.17(-2.94%) |
Jun 21, 2022 | 5.700 | 6.070 | 5.700 | 5.790 | 85,264 | +0.17(+3.02%) |
Jun 17, 2022 | 5.350 | 5.625 | 5.312 | 5.620 | 58,117 | +0.30(+5.64%) |
Jun 16, 2022 | 5.330 | 5.490 | 5.160 | 5.320 | 67,226 | -0.16(-2.92%) |
Jun 15, 2022 | 5.600 | 5.889 | 5.450 | 5.480 | 52,869 | -0.04(-0.72%) |
Jun 14, 2022 | 5.560 | 5.640 | 5.480 | 5.520 | 35,207 | -0.02(-0.36%) |
Jun 13, 2022 | 5.470 | 5.630 | 5.110 | 5.540 | 125,003 | -0.18(-3.15%) |
Jun 10, 2022 | 5.810 | 5.864 | 5.560 | 5.720 | 64,321 | -0.08(-1.38%) |
Jun 09, 2022 | 5.740 | 5.800 | 5.610 | 5.800 | 35,669 | +0.00(+0.00%) |
Jun 08, 2022 | 5.750 | 5.900 | 5.750 | 5.800 | 26,113 | +0.06(+1.05%) |
Jun 07, 2022 | 5.600 | 5.830 | 5.560 | 5.740 | 41,150 | +0.09(+1.59%) |
Jun 06, 2022 | 5.930 | 5.930 | 5.567 | 5.650 | 39,506 | -0.12(-2.08%) |
Jun 03, 2022 | 5.720 | 5.840 | 5.500 | 5.770 | 62,203 | +0.01(+0.17%) |
Jun 02, 2022 | 5.530 | 5.850 | 5.380 | 5.760 | 64,031 | +0.21(+3.78%) |