Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.038 | 6.250 | 6.038 | 6.160 | 3,679 | +0.12(+1.99%) |
Aug 30, 2022 | 6.260 | 6.391 | 6.000 | 6.040 | 13,159 | -0.22(-3.51%) |
Aug 29, 2022 | 6.390 | 6.500 | 6.260 | 6.260 | 14,010 | -0.09(-1.42%) |
Aug 26, 2022 | 6.610 | 6.620 | 6.240 | 6.350 | 5,342 | -0.21(-3.27%) |
Aug 25, 2022 | 6.590 | 6.670 | 6.140 | 6.564 | 10,978 | -0.20(-2.89%) |
Aug 24, 2022 | 6.770 | 6.880 | 6.340 | 6.760 | 19,448 | -0.02(-0.29%) |
Aug 23, 2022 | 6.650 | 6.870 | 6.566 | 6.780 | 9,790 | +0.13(+1.95%) |
Aug 22, 2022 | 6.630 | 7.000 | 6.610 | 6.650 | 29,771 | -0.02(-0.30%) |
Aug 19, 2022 | 6.600 | 6.980 | 6.564 | 6.670 | 69,288 | +0.02(+0.30%) |
Aug 18, 2022 | 6.390 | 6.750 | 6.120 | 6.650 | 51,505 | +0.53(+8.66%) |
Aug 17, 2022 | 5.840 | 6.350 | 5.845 | 6.120 | 45,531 | +0.28(+4.79%) |
Aug 16, 2022 | 5.760 | 6.000 | 5.760 | 5.840 | 4,785 | +0.08(+1.39%) |
Aug 15, 2022 | 5.550 | 5.990 | 5.250 | 5.760 | 18,660 | +0.21(+3.78%) |
Aug 12, 2022 | 6.240 | 6.500 | 5.400 | 5.550 | 20,098 | -0.10(-1.77%) |
Aug 11, 2022 | 6.500 | 6.500 | 5.420 | 5.650 | 31,197 | -0.85(-13.08%) |
Aug 10, 2022 | 6.490 | 6.500 | 6.460 | 6.500 | 5,691 | +0.08(+1.25%) |
Aug 09, 2022 | 6.500 | 6.500 | 6.300 | 6.420 | 27,322 | -0.03(-0.47%) |
Aug 08, 2022 | 5.870 | 6.450 | 5.860 | 6.450 | 67,876 | +0.59(+10.07%) |
Aug 05, 2022 | 6.000 | 6.000 | 5.839 | 5.860 | 20,551 | -0.13(-2.17%) |
Aug 04, 2022 | 5.730 | 5.990 | 5.600 | 5.990 | 10,456 | +0.22(+3.81%) |
Aug 03, 2022 | 5.720 | 6.000 | 5.660 | 5.770 | 12,299 | +0.21(+3.78%) |
Aug 02, 2022 | 5.300 | 5.680 | 5.300 | 5.560 | 28,434 | +0.35(+6.72%) |
Aug 01, 2022 | 5.270 | 5.270 | 4.900 | 5.210 | 11,858 | +0.33(+6.76%) |
Jul 29, 2022 | 4.870 | 4.910 | 4.760 | 4.880 | 7,365 | +0.19(+4.05%) |
Jul 28, 2022 | 4.750 | 4.750 | 4.580 | 4.690 | 7,427 | +0.05(+1.08%) |
Jul 27, 2022 | 4.500 | 4.650 | 4.460 | 4.640 | 8,642 | +0.24(+5.45%) |
Jul 26, 2022 | 4.300 | 4.570 | 4.300 | 4.400 | 5,412 | +0.09(+2.09%) |
Jul 25, 2022 | 4.670 | 4.680 | 4.300 | 4.310 | 7,313 | -0.16(-3.58%) |
Jul 22, 2022 | 4.710 | 4.710 | 4.300 | 4.470 | 7,988 | +0.22(+5.17%) |
Jul 21, 2022 | 4.240 | 4.460 | 4.240 | 4.250 | 9,861 | +0.06(+1.43%) |
Jul 20, 2022 | 4.150 | 4.350 | 4.150 | 4.190 | 11,973 | +0.08(+1.95%) |
Jul 19, 2022 | 4.170 | 4.250 | 4.030 | 4.110 | 17,364 | -0.02(-0.48%) |
Jul 18, 2022 | 4.250 | 4.280 | 4.130 | 4.130 | 17,640 | -0.11(-2.59%) |
Jul 15, 2022 | 4.250 | 4.253 | 4.090 | 4.240 | 5,450 | +0.15(+3.67%) |
Jul 14, 2022 | 4.150 | 4.250 | 4.050 | 4.090 | 5,796 | -0.21(-4.88%) |
Jul 13, 2022 | 4.140 | 4.310 | 4.120 | 4.300 | 1,985 | -0.02(-0.46%) |
Jul 12, 2022 | 4.300 | 4.320 | 4.270 | 4.320 | 2,246 | +0.07(+1.65%) |
Jul 11, 2022 | 4.280 | 4.295 | 4.100 | 4.250 | 1,202 | -0.03(-0.70%) |
Jul 08, 2022 | 4.320 | 4.340 | 4.270 | 4.280 | 8,780 | +0.06(+1.42%) |
Jul 07, 2022 | 4.070 | 4.340 | 4.070 | 4.220 | 7,407 | -0.13(-2.99%) |
Jul 06, 2022 | 4.110 | 4.350 | 4.100 | 4.350 | 7,866 | +0.11(+2.59%) |
Jul 05, 2022 | 3.910 | 4.330 | 3.870 | 4.240 | 13,672 | +0.28(+7.07%) |
Jul 01, 2022 | 4.090 | 4.090 | 3.750 | 3.960 | 36,797 | -0.04(-1.00%) |
Jun 30, 2022 | 4.220 | 4.310 | 3.940 | 4.000 | 71,600 | -0.20(-4.76%) |
Jun 29, 2022 | 4.400 | 4.480 | 4.160 | 4.200 | 39,934 | -0.12(-2.78%) |
Jun 28, 2022 | 4.450 | 4.550 | 4.270 | 4.320 | 25,164 | -0.13(-2.92%) |
Jun 27, 2022 | 4.560 | 4.810 | 4.270 | 4.450 | 74,083 | -0.25(-5.32%) |
Jun 24, 2022 | 4.400 | 4.780 | 4.325 | 4.700 | 48,670 | +0.37(+8.55%) |
Jun 23, 2022 | 4.280 | 4.660 | 4.220 | 4.330 | 105,250 | -0.04(-0.92%) |
Jun 22, 2022 | 4.250 | 4.555 | 4.170 | 4.370 | 99,678 | +0.07(+1.63%) |
Jun 21, 2022 | 4.600 | 4.800 | 4.180 | 4.300 | 131,138 | -0.62(-12.60%) |
Jun 17, 2022 | 6.000 | 6.000 | 4.920 | 4.920 | 248,914 | -1.19(-19.48%) |
Jun 16, 2022 | 4.060 | 6.130 | 4.050 | 6.110 | 225,328 | +1.58(+34.88%) |
Jun 15, 2022 | 4.320 | 4.600 | 4.220 | 4.530 | 103,644 | +0.42(+10.22%) |
Jun 14, 2022 | 4.050 | 4.240 | 4.050 | 4.110 | 70,633 | -0.14(-3.29%) |
Jun 13, 2022 | 4.250 | 0 | -0.85(-16.67%) | |||
Jun 10, 2022 | 4.800 | 5.250 | 4.800 | 5.100 | 64,649 | +0.10(+2.00%) |
Jun 09, 2022 | 5.080 | 5.160 | 4.880 | 5.000 | 57,248 | +0.01(+0.20%) |
Jun 08, 2022 | 5.050 | 5.180 | 4.860 | 4.990 | 92,655 | +0.08(+1.63%) |
Jun 07, 2022 | 5.330 | 5.760 | 4.855 | 4.910 | 126,139 | -0.42(-7.88%) |
Jun 06, 2022 | 5.960 | 5.960 | 4.800 | 5.330 | 66,951 | -0.11(-2.02%) |
Jun 03, 2022 | 5.600 | 5.690 | 5.060 | 5.440 | 18,377 | +0.05(+0.93%) |
Jun 02, 2022 | 5.360 | 5.390 | 5.130 | 5.390 | 17,418 | +0.03(+0.56%) |