Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.496 | 5.520 | 5.403 | 5.468 | 636,902 | +0.04(+0.68%) |
Aug 30, 2022 | 5.710 | 5.729 | 5.394 | 5.431 | 4,867,958 | -0.27(-4.73%) |
Aug 29, 2022 | 5.515 | 5.761 | 5.506 | 5.701 | 2,697,586 | +0.07(+1.32%) |
Aug 26, 2022 | 5.896 | 5.896 | 5.608 | 5.627 | 3,510,461 | -0.30(-5.02%) |
Aug 25, 2022 | 5.589 | 5.924 | 5.589 | 5.924 | 4,333,133 | +0.35(+6.34%) |
Aug 24, 2022 | 5.338 | 5.575 | 5.310 | 5.571 | 1,903,940 | +0.26(+4.90%) |
Aug 23, 2022 | 5.375 | 5.450 | 5.301 | 5.310 | 1,470,907 | -0.01(-0.17%) |
Aug 22, 2022 | 5.496 | 5.552 | 5.320 | 5.320 | 2,258,278 | -0.28(-4.98%) |
Aug 19, 2022 | 5.720 | 5.720 | 5.599 | 5.599 | 3,873,473 | -0.19(-3.22%) |
Aug 18, 2022 | 5.952 | 5.952 | 5.766 | 5.785 | 1,117,124 | -0.18(-2.96%) |
Aug 17, 2022 | 6.045 | 6.175 | 5.933 | 5.961 | 2,722,996 | -0.17(-2.73%) |
Aug 16, 2022 | 6.203 | 6.222 | 5.989 | 6.129 | 3,086,180 | +0.02(+0.30%) |
Aug 15, 2022 | 5.906 | 6.143 | 5.831 | 6.110 | 2,771,834 | +0.22(+3.79%) |
Aug 12, 2022 | 5.766 | 5.906 | 5.725 | 5.887 | 782,073 | +0.17(+2.93%) |
Aug 11, 2022 | 5.831 | 5.980 | 5.720 | 5.720 | 944,503 | -0.08(-1.44%) |
Aug 10, 2022 | 5.720 | 5.813 | 5.561 | 5.803 | 1,233,701 | +0.22(+4.00%) |
Aug 09, 2022 | 5.887 | 5.887 | 5.580 | 5.580 | 1,206,038 | -0.36(-6.10%) |
Aug 08, 2022 | 5.654 | 5.989 | 5.654 | 5.943 | 1,718,987 | +0.30(+5.27%) |
Aug 05, 2022 | 5.552 | 5.701 | 5.487 | 5.645 | 885,414 | -0.02(-0.33%) |
Aug 04, 2022 | 5.654 | 5.753 | 5.599 | 5.664 | 871,524 | +0.00(+0.00%) |
Aug 03, 2022 | 5.682 | 5.715 | 5.599 | 5.664 | 693,742 | -0.02(-0.33%) |
Aug 02, 2022 | 5.403 | 5.710 | 5.403 | 5.682 | 1,635,645 | +0.23(+4.27%) |
Aug 01, 2022 | 5.506 | 5.506 | 5.385 | 5.450 | 631,512 | -0.06(-1.01%) |
Jul 29, 2022 | 5.413 | 5.506 | 5.352 | 5.506 | 1,132,154 | +0.01(+0.17%) |
Jul 28, 2022 | 5.375 | 5.496 | 5.301 | 5.496 | 1,300,802 | +0.12(+2.25%) |
Jul 27, 2022 | 5.375 | 5.385 | 5.241 | 5.375 | 1,327,970 | +0.07(+1.40%) |
Jul 26, 2022 | 5.422 | 5.450 | 5.292 | 5.301 | 757,681 | -0.22(-4.04%) |
Jul 25, 2022 | 5.580 | 5.636 | 5.450 | 5.524 | 851,864 | -0.03(-0.50%) |
Jul 22, 2022 | 5.775 | 5.794 | 5.535 | 5.552 | 1,615,959 | -0.24(-4.17%) |
Jul 21, 2022 | 5.915 | 5.924 | 5.729 | 5.794 | 1,933,533 | -0.10(-1.73%) |
Jul 20, 2022 | 5.552 | 5.943 | 5.552 | 5.896 | 3,553,762 | +0.34(+6.20%) |
Jul 19, 2022 | 5.534 | 5.599 | 5.404 | 5.552 | 1,253,947 | +0.11(+2.05%) |
Jul 18, 2022 | 5.403 | 5.603 | 5.371 | 5.441 | 1,488,938 | +0.14(+2.63%) |
Jul 15, 2022 | 5.552 | 5.552 | 5.292 | 5.301 | 1,191,876 | -0.18(-3.23%) |
Jul 14, 2022 | 5.227 | 5.496 | 5.134 | 5.478 | 2,267,404 | +0.16(+2.97%) |
Jul 13, 2022 | 5.292 | 5.375 | 5.254 | 5.320 | 539,753 | -0.03(-0.52%) |
Jul 12, 2022 | 5.320 | 5.403 | 5.310 | 5.348 | 605,409 | +0.05(+0.88%) |
Jul 11, 2022 | 5.496 | 5.557 | 5.301 | 5.301 | 986,527 | -0.28(-5.00%) |
Jul 08, 2022 | 5.608 | 5.687 | 5.534 | 5.580 | 728,391 | -0.10(-1.80%) |
Jul 07, 2022 | 5.599 | 5.682 | 5.543 | 5.682 | 630,907 | +0.09(+1.66%) |
Jul 06, 2022 | 5.543 | 5.631 | 5.487 | 5.589 | 789,358 | +0.04(+0.67%) |
Jul 05, 2022 | 5.394 | 5.571 | 5.287 | 5.552 | 1,074,630 | +0.09(+1.70%) |
Jul 01, 2022 | 5.385 | 5.524 | 5.338 | 5.459 | 933,289 | +0.07(+1.21%) |
Jun 30, 2022 | 5.431 | 5.478 | 5.310 | 5.394 | 1,284,378 | -0.14(-2.52%) |
Jun 29, 2022 | 5.766 | 5.766 | 5.534 | 5.534 | 1,199,270 | -0.22(-3.88%) |
Jun 28, 2022 | 5.989 | 6.073 | 5.757 | 5.757 | 908,971 | -0.20(-3.43%) |
Jun 27, 2022 | 6.064 | 6.064 | 5.881 | 5.961 | 656,150 | -0.08(-1.38%) |
Jun 24, 2022 | 5.943 | 6.073 | 5.896 | 6.045 | 2,861,134 | +0.22(+3.83%) |
Jun 23, 2022 | 5.617 | 5.836 | 5.551 | 5.822 | 1,929,787 | +0.27(+4.86%) |
Jun 22, 2022 | 5.571 | 5.747 | 5.552 | 5.552 | 2,690,550 | -0.09(-1.65%) |
Jun 21, 2022 | 5.645 | 5.774 | 5.645 | 5.645 | 1,689,693 | +0.07(+1.32%) |
Jun 17, 2022 | 5.507 | 5.650 | 5.498 | 5.572 | 754,015 | +0.06(+1.17%) |
Jun 16, 2022 | 5.516 | 5.562 | 5.415 | 5.507 | 1,976,762 | -0.17(-3.07%) |
Jun 15, 2022 | 5.618 | 5.710 | 5.512 | 5.682 | 809,147 | +0.13(+2.32%) |
Jun 14, 2022 | 5.572 | 5.641 | 5.489 | 5.553 | 720,933 | +0.00(+0.00%) |
Jun 13, 2022 | 5.728 | 5.783 | 5.526 | 5.553 | 995,613 | -0.32(-5.48%) |
Jun 10, 2022 | 5.976 | 5.995 | 5.857 | 5.875 | 884,787 | -0.17(-2.74%) |
Jun 09, 2022 | 6.353 | 6.353 | 6.041 | 6.041 | 2,564,826 | -0.30(-4.78%) |
Jun 08, 2022 | 6.427 | 6.546 | 6.335 | 6.344 | 516,505 | -0.17(-2.54%) |
Jun 07, 2022 | 6.362 | 6.525 | 6.362 | 6.509 | 501,412 | +0.11(+1.72%) |
Jun 06, 2022 | 6.555 | 6.611 | 6.390 | 6.399 | 634,047 | -0.09(-1.42%) |
Jun 03, 2022 | 6.638 | 6.638 | 6.473 | 6.491 | 554,925 | -0.17(-2.49%) |
Jun 02, 2022 | 6.500 | 6.755 | 6.473 | 6.657 | 1,007,314 | +0.17(+2.55%) |