Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.071 | 7.147 | 6.861 | 6.981 | 1,220,982 | -0.10(-1.41%) |
Aug 30, 2022 | 7.031 | 7.081 | 6.821 | 7.081 | 1,309,545 | +0.05(+0.71%) |
Aug 29, 2022 | 6.732 | 7.155 | 6.612 | 7.031 | 1,941,588 | +0.27(+3.98%) |
Aug 26, 2022 | 7.101 | 7.106 | 6.642 | 6.761 | 1,624,118 | -0.27(-3.83%) |
Aug 25, 2022 | 7.180 | 7.235 | 7.021 | 7.031 | 1,246,898 | +0.00(+0.00%) |
Aug 24, 2022 | 7.220 | 7.273 | 7.011 | 7.031 | 1,341,449 | -0.23(-3.16%) |
Aug 23, 2022 | 6.871 | 7.290 | 6.861 | 7.260 | 1,583,090 | +0.39(+5.66%) |
Aug 22, 2022 | 7.041 | 7.091 | 6.861 | 6.871 | 1,065,623 | -0.22(-3.09%) |
Aug 19, 2022 | 7.031 | 7.195 | 7.001 | 7.091 | 1,376,707 | -0.11(-1.52%) |
Aug 18, 2022 | 7.310 | 7.499 | 7.180 | 7.200 | 1,655,599 | -0.10(-1.37%) |
Aug 17, 2022 | 7.220 | 7.385 | 7.031 | 7.300 | 2,174,105 | -0.06(-0.81%) |
Aug 16, 2022 | 7.509 | 7.669 | 7.081 | 7.360 | 4,008,880 | +0.51(+7.42%) |
Aug 15, 2022 | 6.672 | 6.881 | 6.293 | 6.851 | 1,814,342 | +0.03(+0.44%) |
Aug 12, 2022 | 6.682 | 6.856 | 6.602 | 6.821 | 760,139 | +0.20(+3.01%) |
Aug 11, 2022 | 6.672 | 6.821 | 6.562 | 6.622 | 982,281 | +0.10(+1.53%) |
Aug 10, 2022 | 6.502 | 6.592 | 6.368 | 6.522 | 982,029 | +0.27(+4.31%) |
Aug 09, 2022 | 6.233 | 6.292 | 6.113 | 6.253 | 799,111 | +0.03(+0.48%) |
Aug 08, 2022 | 6.273 | 6.363 | 6.103 | 6.223 | 740,493 | +0.05(+0.81%) |
Aug 05, 2022 | 5.784 | 6.313 | 5.784 | 6.173 | 1,370,680 | +0.33(+5.63%) |
Aug 04, 2022 | 5.854 | 6.004 | 5.784 | 5.844 | 421,284 | -0.01(-0.17%) |
Aug 03, 2022 | 5.954 | 6.046 | 5.844 | 5.854 | 605,967 | -0.04(-0.68%) |
Aug 02, 2022 | 5.884 | 6.093 | 5.774 | 5.894 | 923,836 | +0.00(+0.00%) |
Aug 01, 2022 | 5.984 | 6.028 | 5.814 | 5.894 | 775,166 | -0.24(-3.90%) |
Jul 29, 2022 | 5.874 | 6.273 | 5.829 | 6.133 | 1,537,042 | +0.34(+5.85%) |
Jul 28, 2022 | 5.704 | 5.809 | 5.515 | 5.794 | 692,686 | +0.13(+2.29%) |
Jul 27, 2022 | 5.485 | 5.704 | 5.455 | 5.664 | 722,160 | +0.23(+4.22%) |
Jul 26, 2022 | 5.545 | 5.694 | 5.415 | 5.435 | 411,288 | -0.18(-3.20%) |
Jul 25, 2022 | 5.445 | 5.724 | 5.445 | 5.615 | 532,702 | +0.20(+3.68%) |
Jul 22, 2022 | 5.475 | 5.674 | 5.415 | 5.415 | 708,918 | -0.02(-0.37%) |
Jul 21, 2022 | 5.425 | 5.465 | 5.206 | 5.435 | 485,302 | -0.04(-0.73%) |
Jul 20, 2022 | 5.445 | 5.515 | 5.350 | 5.475 | 382,779 | +0.02(+0.37%) |
Jul 19, 2022 | 5.425 | 5.525 | 5.246 | 5.455 | 966,790 | +0.10(+1.86%) |
Jul 18, 2022 | 5.016 | 5.435 | 5.016 | 5.355 | 1,498,219 | +0.40(+8.05%) |
Jul 15, 2022 | 4.946 | 4.996 | 4.797 | 4.956 | 1,372,511 | +0.04(+0.81%) |
Jul 14, 2022 | 5.365 | 5.385 | 4.867 | 4.917 | 1,904,155 | -0.67(-11.96%) |
Jul 13, 2022 | 5.256 | 5.605 | 5.076 | 5.585 | 1,965,888 | +0.18(+3.32%) |
Jul 12, 2022 | 5.824 | 5.904 | 5.325 | 5.405 | 1,135,500 | -0.49(-8.29%) |
Jul 11, 2022 | 5.635 | 6.033 | 5.585 | 5.894 | 1,637,285 | +0.13(+2.25%) |
Jul 08, 2022 | 5.874 | 5.874 | 5.640 | 5.764 | 417,451 | -0.12(-2.03%) |
Jul 07, 2022 | 5.694 | 6.013 | 5.694 | 5.884 | 837,807 | +0.32(+5.73%) |
Jul 06, 2022 | 5.645 | 5.664 | 5.186 | 5.565 | 1,145,342 | -0.15(-2.62%) |
Jul 05, 2022 | 5.924 | 5.924 | 5.435 | 5.714 | 797,541 | -0.37(-6.07%) |
Jul 01, 2022 | 5.874 | 6.183 | 5.724 | 6.083 | 1,162,079 | +0.16(+2.69%) |
Jun 30, 2022 | 5.894 | 6.038 | 5.704 | 5.924 | 723,164 | -0.05(-0.83%) |
Jun 29, 2022 | 6.233 | 6.363 | 5.794 | 5.974 | 899,205 | -0.22(-3.54%) |
Jun 28, 2022 | 6.193 | 6.472 | 6.113 | 6.193 | 1,172,526 | +0.10(+1.64%) |
Jun 27, 2022 | 6.203 | 6.283 | 6.078 | 6.093 | 925,890 | -0.08(-1.29%) |
Jun 24, 2022 | 5.654 | 6.306 | 5.615 | 6.173 | 1,264,977 | +0.60(+10.73%) |
Jun 23, 2022 | 5.615 | 5.649 | 5.375 | 5.575 | 1,282,060 | -0.04(-0.71%) |
Jun 22, 2022 | 5.744 | 5.744 | 5.445 | 5.615 | 777,051 | -0.33(-5.54%) |
Jun 21, 2022 | 5.894 | 6.013 | 5.749 | 5.944 | 1,105,448 | +0.17(+2.94%) |
Jun 17, 2022 | 5.874 | 5.919 | 5.595 | 5.774 | 1,092,865 | +0.07(+1.22%) |
Jun 16, 2022 | 6.452 | 6.522 | 5.674 | 5.704 | 1,193,755 | -0.97(-14.50%) |
Jun 15, 2022 | 6.791 | 6.861 | 6.512 | 6.672 | 855,253 | -0.03(-0.45%) |
Jun 14, 2022 | 6.692 | 6.841 | 6.502 | 6.702 | 870,555 | +0.02(+0.30%) |
Jun 13, 2022 | 6.931 | 7.046 | 6.562 | 6.682 | 1,028,573 | -0.62(-8.47%) |
Jun 10, 2022 | 7.350 | 7.499 | 7.190 | 7.300 | 666,537 | -0.26(-3.43%) |
Jun 09, 2022 | 7.639 | 7.829 | 7.529 | 7.559 | 1,082,317 | -0.26(-3.32%) |
Jun 08, 2022 | 7.938 | 7.948 | 7.629 | 7.819 | 517,587 | -0.17(-2.12%) |
Jun 07, 2022 | 7.649 | 8.098 | 7.639 | 7.988 | 739,598 | +0.21(+2.69%) |
Jun 06, 2022 | 7.789 | 7.928 | 7.719 | 7.779 | 544,541 | +0.08(+1.04%) |
Jun 03, 2022 | 7.400 | 7.799 | 7.380 | 7.699 | 653,521 | +0.01(+0.13%) |
Jun 02, 2022 | 7.619 | 7.958 | 7.589 | 7.689 | 820,657 | +0.15(+1.98%) |