Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.830 | 6.901 | 6.400 | 6.665 | 32,300 | -0.20(-2.91%) |
Aug 30, 2022 | 6.750 | 6.932 | 6.670 | 6.865 | 12,265 | +0.29(+4.49%) |
Aug 29, 2022 | 6.250 | 6.760 | 6.030 | 6.570 | 19,739 | +0.32(+5.12%) |
Aug 26, 2022 | 6.230 | 6.380 | 5.910 | 6.250 | 13,269 | -0.05(-0.79%) |
Aug 25, 2022 | 6.450 | 6.450 | 5.940 | 6.300 | 44,931 | -0.31(-4.69%) |
Aug 24, 2022 | 6.505 | 6.640 | 6.505 | 6.610 | 9,154 | +0.06(+0.91%) |
Aug 23, 2022 | 6.934 | 6.934 | 6.300 | 6.550 | 35,204 | -0.60(-8.39%) |
Aug 22, 2022 | 7.095 | 7.250 | 6.920 | 7.150 | 22,420 | -0.10(-1.38%) |
Aug 19, 2022 | 7.310 | 7.500 | 7.200 | 7.250 | 14,867 | -0.30(-3.97%) |
Aug 18, 2022 | 7.400 | 7.600 | 7.000 | 7.550 | 18,055 | +0.13(+1.75%) |
Aug 17, 2022 | 7.040 | 7.500 | 6.860 | 7.420 | 17,771 | +0.00(+0.00%) |
Aug 16, 2022 | 7.650 | 7.780 | 6.920 | 7.420 | 53,028 | -0.48(-6.08%) |
Aug 15, 2022 | 8.210 | 8.210 | 7.220 | 7.900 | 73,618 | -0.69(-8.03%) |
Aug 12, 2022 | 8.650 | 8.690 | 8.020 | 8.590 | 36,352 | -0.01(-0.12%) |
Aug 11, 2022 | 8.660 | 8.750 | 8.310 | 8.600 | 65,388 | +0.30(+3.61%) |
Aug 10, 2022 | 8.250 | 8.500 | 8.200 | 8.300 | 9,712 | +0.00(+0.00%) |
Aug 09, 2022 | 8.320 | 8.750 | 8.060 | 8.300 | 82,691 | -0.08(-0.95%) |
Aug 08, 2022 | 8.310 | 8.430 | 7.980 | 8.380 | 23,422 | +0.11(+1.33%) |
Aug 05, 2022 | 8.080 | 8.450 | 8.080 | 8.270 | 36,175 | -0.03(-0.36%) |
Aug 04, 2022 | 8.150 | 8.350 | 7.960 | 8.300 | 88,647 | +0.31(+3.88%) |
Aug 03, 2022 | 7.080 | 8.235 | 7.080 | 7.990 | 49,922 | +0.74(+10.18%) |
Aug 02, 2022 | 7.745 | 7.801 | 7.250 | 7.252 | 5,823 | -0.15(-2.00%) |
Aug 01, 2022 | 7.360 | 7.800 | 7.310 | 7.399 | 22,281 | -0.30(-3.91%) |
Jul 29, 2022 | 7.500 | 7.990 | 7.466 | 7.700 | 40,609 | +0.28(+3.77%) |
Jul 28, 2022 | 7.200 | 7.450 | 7.150 | 7.420 | 32,601 | +0.21(+2.84%) |
Jul 27, 2022 | 7.180 | 7.250 | 7.087 | 7.215 | 24,546 | +0.14(+2.05%) |
Jul 26, 2022 | 6.840 | 7.180 | 6.840 | 7.070 | 18,235 | +0.17(+2.47%) |
Jul 25, 2022 | 6.890 | 6.950 | 6.650 | 6.900 | 8,636 | +0.18(+2.68%) |
Jul 22, 2022 | 6.900 | 6.900 | 6.590 | 6.720 | 19,700 | -0.03(-0.44%) |
Jul 21, 2022 | 6.590 | 6.950 | 6.450 | 6.750 | 27,620 | +0.50(+8.00%) |
Jul 20, 2022 | 6.320 | 6.680 | 6.190 | 6.250 | 15,877 | -0.05(-0.79%) |
Jul 19, 2022 | 5.710 | 6.612 | 5.590 | 6.300 | 82,691 | +0.07(+1.13%) |
Jul 18, 2022 | 5.270 | 6.230 | 5.270 | 6.230 | 3,484 | +0.80(+14.73%) |
Jul 15, 2022 | 5.830 | 6.010 | 5.430 | 5.430 | 7,730 | -0.27(-4.74%) |
Jul 14, 2022 | 5.720 | 5.883 | 5.575 | 5.700 | 11,508 | -0.02(-0.35%) |
Jul 13, 2022 | 5.540 | 6.000 | 5.540 | 5.720 | 2,756 | -0.17(-2.80%) |
Jul 12, 2022 | 5.900 | 6.200 | 5.740 | 5.885 | 11,018 | -0.17(-2.73%) |
Jul 11, 2022 | 6.223 | 6.225 | 5.770 | 6.050 | 13,663 | -0.05(-0.82%) |
Jul 08, 2022 | 5.895 | 6.200 | 5.895 | 6.100 | 1,229 | +0.00(+0.00%) |
Jul 07, 2022 | 5.720 | 6.400 | 5.550 | 6.100 | 39,288 | +0.18(+3.13%) |
Jul 06, 2022 | 6.060 | 6.060 | 5.630 | 5.915 | 62,792 | -0.10(-1.74%) |
Jul 05, 2022 | 6.070 | 6.320 | 5.960 | 6.020 | 21,411 | +0.07(+1.18%) |
Jul 01, 2022 | 5.810 | 5.950 | 5.410 | 5.950 | 4,826 | +0.45(+8.18%) |
Jun 30, 2022 | 5.750 | 5.750 | 5.250 | 5.500 | 10,726 | -0.10(-1.79%) |
Jun 29, 2022 | 5.310 | 5.730 | 5.310 | 5.600 | 4,240 | -0.35(-5.88%) |
Jun 28, 2022 | 5.990 | 6.000 | 5.705 | 5.950 | 6,400 | -0.01(-0.17%) |
Jun 27, 2022 | 6.200 | 6.450 | 5.960 | 5.960 | 12,724 | -0.73(-10.91%) |
Jun 24, 2022 | 6.460 | 6.690 | 6.400 | 6.690 | 22,231 | +0.30(+4.69%) |
Jun 23, 2022 | 5.980 | 6.500 | 5.980 | 6.390 | 4,194 | -0.11(-1.69%) |
Jun 22, 2022 | 6.500 | 6.500 | 6.375 | 6.500 | 1,200 | -0.15(-2.26%) |
Jun 21, 2022 | 6.630 | 6.775 | 6.180 | 6.650 | 12,819 | -0.17(-2.49%) |
Jun 17, 2022 | 5.750 | 6.820 | 5.750 | 6.820 | 16,252 | +0.84(+14.05%) |
Jun 16, 2022 | 6.060 | 6.100 | 5.800 | 5.980 | 6,555 | -0.06(-0.99%) |
Jun 15, 2022 | 6.130 | 6.140 | 5.800 | 6.040 | 4,721 | +0.14(+2.37%) |
Jun 14, 2022 | 6.310 | 6.310 | 5.900 | 5.900 | 7,991 | -0.30(-4.92%) |
Jun 13, 2022 | 6.510 | 6.746 | 5.930 | 6.205 | 61,994 | +0.11(+1.72%) |
Jun 10, 2022 | 5.570 | 6.170 | 5.570 | 6.100 | 9,757 | +0.31(+5.35%) |
Jun 09, 2022 | 5.300 | 5.790 | 5.270 | 5.790 | 14,586 | +0.59(+11.35%) |
Jun 08, 2022 | 5.500 | 5.600 | 5.150 | 5.200 | 24,771 | -0.10(-1.89%) |
Jun 07, 2022 | 5.650 | 5.907 | 5.130 | 5.300 | 22,790 | -0.51(-8.78%) |
Jun 06, 2022 | 6.050 | 6.100 | 5.810 | 5.810 | 5,870 | +0.01(+0.17%) |
Jun 03, 2022 | 6.050 | 6.280 | 5.750 | 5.800 | 17,472 | -0.12(-2.03%) |
Jun 02, 2022 | 6.050 | 6.050 | 5.920 | 5.920 | 3,844 | -0.23(-3.74%) |