Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.065 | 692 | -0.13(-1.83%) | |||
Aug 30, 2022 | 6.850 | 7.197 | 6.850 | 7.197 | 11,144 | +0.25(+3.55%) |
Aug 29, 2022 | 6.830 | 7.480 | 6.830 | 6.950 | 20,523 | -0.04(-0.57%) |
Aug 26, 2022 | 6.500 | 7.490 | 6.500 | 6.990 | 70,688 | +0.58(+9.05%) |
Aug 25, 2022 | 6.180 | 6.735 | 6.180 | 6.410 | 32,740 | +0.06(+0.94%) |
Aug 24, 2022 | 6.320 | 6.410 | 6.170 | 6.350 | 6,334 | -0.09(-1.40%) |
Aug 23, 2022 | 6.460 | 6.530 | 6.120 | 6.440 | 12,069 | -0.02(-0.31%) |
Aug 22, 2022 | 6.090 | 6.520 | 6.090 | 6.460 | 18,795 | +0.22(+3.53%) |
Aug 19, 2022 | 6.380 | 6.380 | 6.100 | 6.240 | 10,134 | +0.09(+1.46%) |
Aug 18, 2022 | 6.100 | 6.650 | 5.996 | 6.150 | 53,548 | +0.17(+2.84%) |
Aug 17, 2022 | 6.060 | 6.450 | 5.662 | 5.980 | 101,372 | -0.73(-10.88%) |
Aug 16, 2022 | 8.260 | 8.260 | 6.650 | 6.710 | 76,173 | -1.67(-19.93%) |
Aug 15, 2022 | 8.750 | 9.111 | 8.380 | 8.380 | 77,146 | -0.32(-3.68%) |
Aug 12, 2022 | 7.750 | 8.860 | 7.510 | 8.700 | 139,936 | +1.01(+13.13%) |
Aug 11, 2022 | 7.280 | 7.950 | 7.190 | 7.690 | 112,533 | +0.60(+8.45%) |
Aug 10, 2022 | 7.029 | 7.190 | 6.940 | 7.091 | 49,260 | +0.02(+0.29%) |
Aug 09, 2022 | 7.160 | 7.193 | 6.920 | 7.070 | 16,061 | -0.04(-0.56%) |
Aug 08, 2022 | 7.100 | 7.200 | 6.910 | 7.110 | 25,046 | +0.20(+2.87%) |
Aug 05, 2022 | 7.100 | 7.110 | 6.860 | 6.912 | 10,566 | -0.09(-1.26%) |
Aug 04, 2022 | 6.810 | 7.020 | 6.810 | 7.000 | 8,686 | +0.05(+0.72%) |
Aug 03, 2022 | 6.870 | 7.000 | 6.800 | 6.950 | 11,771 | -0.05(-0.71%) |
Aug 02, 2022 | 7.000 | 7.050 | 6.810 | 7.000 | 20,978 | -0.06(-0.85%) |
Aug 01, 2022 | 6.990 | 7.060 | 6.787 | 7.060 | 7,745 | +0.06(+0.86%) |
Jul 29, 2022 | 6.780 | 7.034 | 6.780 | 7.000 | 15,261 | +0.18(+2.64%) |
Jul 28, 2022 | 6.600 | 7.000 | 6.600 | 6.820 | 10,909 | -0.23(-3.26%) |
Jul 27, 2022 | 7.000 | 7.110 | 6.899 | 7.050 | 6,362 | -0.04(-0.57%) |
Jul 26, 2022 | 7.260 | 7.300 | 6.940 | 7.090 | 32,393 | -0.12(-1.66%) |
Jul 25, 2022 | 6.890 | 7.250 | 6.800 | 7.210 | 27,979 | +0.42(+6.19%) |
Jul 22, 2022 | 6.890 | 6.890 | 6.520 | 6.790 | 10,296 | +0.04(+0.59%) |
Jul 21, 2022 | 6.630 | 6.990 | 6.560 | 6.750 | 15,304 | +0.20(+3.05%) |
Jul 20, 2022 | 6.520 | 6.600 | 6.500 | 6.550 | 8,900 | +0.17(+2.66%) |
Jul 19, 2022 | 6.350 | 6.900 | 6.120 | 6.380 | 29,329 | +0.13(+2.08%) |
Jul 18, 2022 | 5.890 | 6.290 | 5.700 | 6.250 | 45,171 | +0.58(+10.23%) |
Jul 15, 2022 | 5.350 | 5.690 | 5.340 | 5.670 | 23,175 | +0.60(+11.83%) |
Jul 14, 2022 | 5.180 | 5.285 | 5.070 | 5.070 | 16,240 | -0.11(-2.12%) |
Jul 13, 2022 | 4.750 | 5.223 | 4.750 | 5.180 | 44,682 | +0.45(+9.51%) |
Jul 12, 2022 | 4.920 | 4.920 | 4.680 | 4.730 | 7,397 | -0.17(-3.47%) |
Jul 11, 2022 | 4.750 | 4.920 | 4.595 | 4.900 | 9,277 | +0.24(+5.15%) |
Jul 08, 2022 | 4.350 | 4.660 | 4.310 | 4.660 | 8,673 | +0.36(+8.37%) |
Jul 07, 2022 | 4.130 | 4.500 | 4.130 | 4.300 | 24,517 | +0.17(+4.12%) |
Jul 06, 2022 | 4.160 | 4.200 | 4.130 | 4.130 | 875 | +0.03(+0.73%) |
Jul 05, 2022 | 4.040 | 4.200 | 3.890 | 4.100 | 12,529 | +0.16(+4.06%) |
Jul 01, 2022 | 4.370 | 4.370 | 3.880 | 3.940 | 21,654 | -0.29(-6.86%) |
Jun 30, 2022 | 4.080 | 4.250 | 3.890 | 4.230 | 2,391 | +0.05(+1.20%) |
Jun 29, 2022 | 4.105 | 4.250 | 4.020 | 4.180 | 9,272 | +0.09(+2.20%) |
Jun 28, 2022 | 4.200 | 4.250 | 3.879 | 4.090 | 36,147 | -0.26(-6.00%) |
Jun 27, 2022 | 4.290 | 4.400 | 4.290 | 4.351 | 4,568 | +0.07(+1.66%) |
Jun 24, 2022 | 4.330 | 4.400 | 4.280 | 4.280 | 8,589 | +0.05(+1.18%) |
Jun 23, 2022 | 4.398 | 4.398 | 4.220 | 4.230 | 1,995 | -0.02(-0.47%) |
Jun 22, 2022 | 4.100 | 4.430 | 4.030 | 4.250 | 23,437 | +0.00(+0.00%) |
Jun 21, 2022 | 4.000 | 4.400 | 3.780 | 4.250 | 35,185 | +0.37(+9.54%) |
Jun 17, 2022 | 3.770 | 3.980 | 3.740 | 3.880 | 41,831 | -0.01(-0.26%) |
Jun 16, 2022 | 4.000 | 4.000 | 3.750 | 3.890 | 39,427 | -0.15(-3.71%) |
Jun 15, 2022 | 4.410 | 4.410 | 4.020 | 4.040 | 9,097 | -0.18(-4.27%) |
Jun 14, 2022 | 4.240 | 4.389 | 4.220 | 4.220 | 1,890 | -0.09(-2.09%) |
Jun 13, 2022 | 4.190 | 4.490 | 3.960 | 4.310 | 19,981 | -0.09(-2.05%) |
Jun 10, 2022 | 4.350 | 4.440 | 4.340 | 4.400 | 8,430 | +0.11(+2.54%) |
Jun 09, 2022 | 4.500 | 4.500 | 4.291 | 4.291 | 5,085 | -0.21(-4.64%) |
Jun 08, 2022 | 4.458 | 4.500 | 4.458 | 4.500 | 651 | +0.14(+3.21%) |
Jun 07, 2022 | 4.610 | 4.610 | 4.320 | 4.360 | 9,154 | -0.08(-1.80%) |
Jun 06, 2022 | 4.580 | 4.580 | 4.350 | 4.440 | 11,720 | +0.04(+0.91%) |
Jun 03, 2022 | 4.380 | 4.480 | 4.233 | 4.400 | 9,547 | +0.05(+1.15%) |
Jun 02, 2022 | 4.491 | 4.495 | 4.170 | 4.350 | 18,711 | -0.01(-0.23%) |