Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.740 | 6.120 | 5.305 | 5.570 | 91,840 | -0.05(-0.89%) |
Aug 30, 2022 | 5.660 | 6.230 | 5.425 | 5.620 | 45,381 | -0.03(-0.53%) |
Aug 29, 2022 | 6.030 | 6.140 | 5.460 | 5.650 | 155,232 | -0.55(-8.87%) |
Aug 26, 2022 | 6.200 | 6.250 | 5.800 | 6.200 | 127,193 | +0.30(+5.08%) |
Aug 25, 2022 | 6.160 | 6.230 | 5.770 | 5.900 | 131,188 | -0.35(-5.60%) |
Aug 24, 2022 | 6.590 | 6.590 | 5.750 | 6.250 | 169,593 | +0.08(+1.30%) |
Aug 23, 2022 | 5.890 | 6.334 | 5.690 | 6.170 | 119,584 | +0.05(+0.82%) |
Aug 22, 2022 | 6.150 | 6.420 | 5.850 | 6.120 | 76,812 | -0.22(-3.47%) |
Aug 19, 2022 | 5.941 | 6.340 | 5.473 | 6.340 | 80,060 | +0.23(+3.74%) |
Aug 18, 2022 | 6.410 | 6.410 | 5.250 | 6.111 | 136,757 | +0.28(+4.82%) |
Aug 17, 2022 | 6.100 | 6.500 | 5.660 | 5.830 | 94,846 | -0.05(-0.85%) |
Aug 16, 2022 | 5.490 | 6.550 | 5.080 | 5.880 | 121,777 | +0.25(+4.44%) |
Aug 15, 2022 | 4.850 | 5.990 | 4.670 | 5.630 | 127,286 | +0.76(+15.61%) |
Aug 12, 2022 | 4.710 | 5.030 | 4.360 | 4.870 | 79,697 | +0.07(+1.46%) |
Aug 11, 2022 | 4.570 | 5.030 | 4.290 | 4.800 | 67,802 | -0.13(-2.64%) |
Aug 10, 2022 | 4.920 | 5.267 | 4.480 | 4.930 | 111,259 | -0.46(-8.61%) |
Aug 09, 2022 | 6.400 | 10.49 | 5.240 | 5.395 | 1,890,440 | -0.58(-9.78%) |
Aug 08, 2022 | 5.820 | 6.422 | 5.410 | 5.979 | 71,332 | +0.19(+3.25%) |
Aug 05, 2022 | 5.540 | 5.880 | 5.250 | 5.791 | 51,426 | +0.16(+2.78%) |
Aug 04, 2022 | 6.810 | 6.861 | 5.390 | 5.635 | 20,482 | -0.98(-14.76%) |
Aug 03, 2022 | 7.070 | 7.130 | 6.480 | 6.610 | 24,328 | -0.71(-9.70%) |
Aug 02, 2022 | 7.350 | 7.350 | 6.010 | 7.320 | 72,999 | +0.46(+6.71%) |
Aug 01, 2022 | 7.160 | 7.200 | 5.960 | 6.860 | 30,508 | +0.72(+11.73%) |
Jul 29, 2022 | 5.886 | 6.997 | 5.740 | 6.140 | 76,550 | +0.75(+13.91%) |
Jul 28, 2022 | 5.540 | 5.540 | 5.382 | 5.390 | 3,935 | +0.01(+0.19%) |
Jul 27, 2022 | 5.050 | 5.433 | 5.000 | 5.380 | 2,533 | +0.24(+4.67%) |
Jul 26, 2022 | 5.308 | 5.308 | 5.000 | 5.140 | 3,310 | -0.12(-2.28%) |
Jul 25, 2022 | 5.401 | 5.401 | 5.260 | 5.260 | 1,005 | +0.25(+4.90%) |
Jul 22, 2022 | 4.800 | 5.043 | 4.800 | 5.014 | 2,472 | -0.05(-0.93%) |
Jul 21, 2022 | 4.950 | 5.223 | 4.550 | 5.062 | 8,810 | +0.16(+3.30%) |
Jul 20, 2022 | 5.000 | 5.000 | 4.750 | 4.900 | 5,431 | +0.14(+2.94%) |
Jul 19, 2022 | 4.230 | 4.970 | 4.010 | 4.760 | 8,625 | +0.58(+13.89%) |
Jul 18, 2022 | 4.219 | 4.250 | 4.018 | 4.180 | 6,731 | +0.02(+0.47%) |
Jul 15, 2022 | 4.176 | 4.176 | 4.160 | 4.160 | 554 | +0.06(+1.46%) |
Jul 14, 2022 | 4.166 | 4.166 | 4.060 | 4.100 | 1,360 | +0.11(+2.81%) |
Jul 13, 2022 | 4.309 | 4.309 | 3.856 | 3.988 | 2,813 | +0.01(+0.25%) |
Jul 12, 2022 | 4.214 | 4.214 | 3.800 | 3.978 | 4,279 | +0.00(+0.10%) |
Jul 11, 2022 | 3.996 | 3.996 | 3.900 | 3.974 | 1,538 | +0.00(+0.10%) |
Jul 08, 2022 | 3.986 | 3.986 | 3.800 | 3.970 | 10,477 | -0.02(-0.50%) |
Jul 07, 2022 | 3.990 | 3.990 | 3.800 | 3.990 | 7,843 | +0.14(+3.64%) |
Jul 06, 2022 | 3.890 | 3.910 | 3.850 | 3.850 | 2,245 | +0.05(+1.32%) |
Jul 05, 2022 | 3.720 | 4.040 | 3.300 | 3.800 | 33,277 | -0.39(-9.31%) |
Jul 01, 2022 | 3.990 | 4.320 | 3.820 | 4.190 | 38,225 | +0.18(+4.49%) |
Jun 30, 2022 | 4.350 | 4.355 | 3.900 | 4.010 | 7,273 | -0.01(-0.25%) |
Jun 29, 2022 | 3.965 | 4.085 | 3.920 | 4.020 | 3,895 | +0.12(+3.08%) |
Jun 28, 2022 | 4.008 | 4.020 | 3.850 | 3.900 | 4,461 | -0.03(-0.76%) |
Jun 27, 2022 | 4.050 | 4.050 | 3.900 | 3.930 | 1,970 | -0.04(-1.01%) |
Jun 24, 2022 | 4.051 | 4.051 | 3.703 | 3.970 | 32,682 | +0.20(+5.31%) |
Jun 23, 2022 | 4.107 | 4.107 | 3.750 | 3.770 | 11,640 | -0.04(-1.05%) |
Jun 22, 2022 | 3.840 | 4.587 | 3.800 | 3.810 | 20,797 | -0.15(-3.79%) |
Jun 21, 2022 | 3.760 | 4.500 | 3.760 | 3.960 | 97,693 | +0.16(+4.21%) |
Jun 17, 2022 | 4.030 | 4.173 | 3.800 | 3.800 | 4,343 | -0.02(-0.52%) |
Jun 16, 2022 | 4.020 | 4.320 | 3.750 | 3.820 | 53,430 | -0.21(-5.09%) |
Jun 15, 2022 | 3.800 | 4.160 | 3.730 | 4.025 | 32,220 | +0.25(+6.48%) |
Jun 14, 2022 | 4.080 | 4.479 | 3.700 | 3.780 | 216,909 | -0.06(-1.56%) |
Jun 13, 2022 | 3.840 | 0 | -0.30(-7.25%) | |||
Jun 10, 2022 | 4.170 | 4.560 | 3.950 | 4.140 | 79,122 | -0.16(-3.72%) |
Jun 09, 2022 | 4.900 | 5.076 | 4.200 | 4.300 | 76,792 | -0.51(-10.60%) |
Jun 08, 2022 | 5.000 | 5.130 | 4.810 | 4.810 | 29,445 | -0.09(-1.84%) |
Jun 07, 2022 | 4.970 | 5.372 | 4.847 | 4.900 | 71,506 | -0.23(-4.48%) |
Jun 06, 2022 | 5.000 | 5.840 | 4.950 | 5.130 | 56,923 | +0.13(+2.60%) |
Jun 03, 2022 | 5.430 | 5.433 | 4.910 | 5.000 | 30,475 | -0.23(-4.40%) |
Jun 02, 2022 | 5.150 | 5.515 | 4.800 | 5.230 | 59,268 | -0.02(-0.38%) |