Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.586 | 4.596 | 4.440 | 4.450 | 40,857 | -0.09(-1.90%) |
Aug 30, 2022 | 4.700 | 4.700 | 4.420 | 4.536 | 68,064 | -0.12(-2.66%) |
Aug 29, 2022 | 5.310 | 5.478 | 4.580 | 4.660 | 244,259 | -0.68(-12.73%) |
Aug 26, 2022 | 5.400 | 5.572 | 5.300 | 5.340 | 48,475 | -0.23(-4.16%) |
Aug 25, 2022 | 5.418 | 5.690 | 5.404 | 5.572 | 77,014 | +0.16(+2.88%) |
Aug 24, 2022 | 5.454 | 5.500 | 5.350 | 5.416 | 26,419 | -0.04(-0.70%) |
Aug 23, 2022 | 5.400 | 5.500 | 5.262 | 5.454 | 32,063 | +0.06(+1.07%) |
Aug 22, 2022 | 5.580 | 5.580 | 5.262 | 5.396 | 88,461 | -0.08(-1.53%) |
Aug 19, 2022 | 5.572 | 5.572 | 5.400 | 5.480 | 47,119 | -0.07(-1.19%) |
Aug 18, 2022 | 5.548 | 5.602 | 5.400 | 5.546 | 51,395 | +0.05(+0.84%) |
Aug 17, 2022 | 5.760 | 5.768 | 5.240 | 5.500 | 88,466 | -0.11(-1.96%) |
Aug 16, 2022 | 5.800 | 5.800 | 5.500 | 5.610 | 104,692 | -0.13(-2.26%) |
Aug 15, 2022 | 5.780 | 5.800 | 5.640 | 5.740 | 100,250 | -0.05(-0.86%) |
Aug 12, 2022 | 5.872 | 5.872 | 5.604 | 5.790 | 125,843 | -0.04(-0.62%) |
Aug 11, 2022 | 5.750 | 5.878 | 5.604 | 5.826 | 186,452 | +0.18(+3.26%) |
Aug 10, 2022 | 5.750 | 5.756 | 5.400 | 5.642 | 197,557 | +0.01(+0.25%) |
Aug 09, 2022 | 6.260 | 6.540 | 5.490 | 5.628 | 877,872 | -6.02(-51.67%) |
Aug 08, 2022 | 11.60 | 12.19 | 11.20 | 11.64 | 48,190 | +0.44(+3.96%) |
Aug 05, 2022 | 10.40 | 11.40 | 10.32 | 11.20 | 16,095 | +0.65(+6.18%) |
Aug 04, 2022 | 10.72 | 10.80 | 10.40 | 10.55 | 18,975 | +0.02(+0.21%) |
Aug 03, 2022 | 10.52 | 10.80 | 10.34 | 10.53 | 8,954 | -0.02(-0.15%) |
Aug 02, 2022 | 10.40 | 10.86 | 10.08 | 10.54 | 9,689 | +0.36(+3.54%) |
Aug 01, 2022 | 10.20 | 10.40 | 10.00 | 10.18 | 10,729 | -0.22(-2.10%) |
Jul 29, 2022 | 10.60 | 10.80 | 10.00 | 10.40 | 12,967 | +0.00(+0.00%) |
Jul 28, 2022 | 10.40 | 10.80 | 9.800 | 10.40 | 20,702 | +0.00(+0.00%) |
Jul 27, 2022 | 10.60 | 10.89 | 10.05 | 10.40 | 12,926 | +0.16(+1.56%) |
Jul 26, 2022 | 11.00 | 11.20 | 10.02 | 10.24 | 12,807 | -0.71(-6.48%) |
Jul 25, 2022 | 11.74 | 11.96 | 10.73 | 10.95 | 24,163 | -0.41(-3.59%) |
Jul 22, 2022 | 12.40 | 12.40 | 11.21 | 11.36 | 13,510 | -0.65(-5.43%) |
Jul 21, 2022 | 12.40 | 12.74 | 11.80 | 12.01 | 13,593 | -0.14(-1.17%) |
Jul 20, 2022 | 12.60 | 12.78 | 12.03 | 12.15 | 16,290 | -0.05(-0.39%) |
Jul 19, 2022 | 12.60 | 13.13 | 12.00 | 12.20 | 15,671 | +0.08(+0.68%) |
Jul 18, 2022 | 12.47 | 12.55 | 11.60 | 12.12 | 9,907 | +0.15(+1.22%) |
Jul 15, 2022 | 12.20 | 12.52 | 11.63 | 11.97 | 10,711 | -0.05(-0.40%) |
Jul 14, 2022 | 12.80 | 13.00 | 11.80 | 12.02 | 20,477 | -0.55(-4.41%) |
Jul 13, 2022 | 12.40 | 13.00 | 12.02 | 12.57 | 13,159 | -0.23(-1.83%) |
Jul 12, 2022 | 12.40 | 13.30 | 12.00 | 12.81 | 11,742 | -0.11(-0.88%) |
Jul 11, 2022 | 13.60 | 14.00 | 12.73 | 12.92 | 23,031 | -0.83(-6.06%) |
Jul 08, 2022 | 13.96 | 14.00 | 13.40 | 13.76 | 24,642 | -0.28(-1.98%) |
Jul 07, 2022 | 13.90 | 15.40 | 12.62 | 14.03 | 83,674 | +0.63(+4.73%) |
Jul 06, 2022 | 12.47 | 15.00 | 12.47 | 13.40 | 79,155 | +0.04(+0.30%) |
Jul 05, 2022 | 12.60 | 14.80 | 12.42 | 13.36 | 65,003 | -0.04(-0.30%) |
Jul 01, 2022 | 13.10 | 16.19 | 12.76 | 13.40 | 170,920 | -0.40(-2.90%) |
Jun 30, 2022 | 10.00 | 14.94 | 9.814 | 13.80 | 158,871 | +3.47(+33.64%) |
Jun 29, 2022 | 10.40 | 10.69 | 10.00 | 10.33 | 6,651 | -0.39(-3.66%) |
Jun 28, 2022 | 10.40 | 10.80 | 10.40 | 10.72 | 6,017 | +0.16(+1.52%) |
Jun 27, 2022 | 10.30 | 10.76 | 10.00 | 10.56 | 7,815 | +0.17(+1.66%) |
Jun 24, 2022 | 10.40 | 10.78 | 10.22 | 10.39 | 29,055 | -0.06(-0.54%) |
Jun 23, 2022 | 10.60 | 10.75 | 9.840 | 10.44 | 9,505 | +0.44(+4.42%) |
Jun 22, 2022 | 10.19 | 10.54 | 10.00 | 10.00 | 7,345 | +0.19(+1.96%) |
Jun 21, 2022 | 10.00 | 11.45 | 9.800 | 9.808 | 21,216 | -0.19(-1.92%) |
Jun 17, 2022 | 10.60 | 11.20 | 10.00 | 10.00 | 12,140 | +0.00(+0.00%) |
Jun 16, 2022 | 9.800 | 11.76 | 9.400 | 10.00 | 50,244 | +0.20(+2.04%) |
Jun 15, 2022 | 9.800 | 10.00 | 9.604 | 9.800 | 4,774 | +0.00(+0.00%) |
Jun 14, 2022 | 9.400 | 10.98 | 9.220 | 9.800 | 8,803 | +0.28(+2.94%) |
Jun 13, 2022 | 10.00 | 10.25 | 9.400 | 9.520 | 12,135 | -0.90(-8.65%) |
Jun 10, 2022 | 10.86 | 10.96 | 10.26 | 10.42 | 11,259 | -0.60(-5.43%) |
Jun 09, 2022 | 11.25 | 11.94 | 10.60 | 11.02 | 13,265 | -0.23(-2.03%) |
Jun 08, 2022 | 11.20 | 12.00 | 11.00 | 11.25 | 20,359 | -0.53(-4.50%) |
Jun 07, 2022 | 10.20 | 12.38 | 10.00 | 11.78 | 78,353 | +1.58(+15.47%) |
Jun 06, 2022 | 11.20 | 11.40 | 10.02 | 10.20 | 20,082 | -1.22(-10.68%) |
Jun 03, 2022 | 11.60 | 11.80 | 11.06 | 11.42 | 17,957 | -0.18(-1.55%) |
Jun 02, 2022 | 11.60 | 11.60 | 11.04 | 11.60 | 5,408 | +0.06(+0.52%) |