Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.550 | 5.660 | 5.220 | 5.220 | 1,411,898 | -0.32(-5.78%) |
Aug 30, 2022 | 5.670 | 5.760 | 5.505 | 5.540 | 1,103,672 | -0.12(-2.12%) |
Aug 29, 2022 | 5.750 | 5.880 | 5.660 | 5.660 | 901,415 | -0.20(-3.41%) |
Aug 26, 2022 | 6.150 | 6.280 | 5.815 | 5.860 | 1,433,573 | -0.29(-4.72%) |
Aug 25, 2022 | 5.940 | 6.180 | 5.885 | 6.150 | 879,403 | +0.28(+4.77%) |
Aug 24, 2022 | 5.670 | 5.940 | 5.650 | 5.870 | 1,175,995 | +0.17(+2.98%) |
Aug 23, 2022 | 5.890 | 5.990 | 5.685 | 5.700 | 1,407,988 | -0.14(-2.40%) |
Aug 22, 2022 | 6.180 | 6.290 | 5.790 | 5.840 | 2,474,004 | -0.50(-7.89%) |
Aug 19, 2022 | 6.590 | 6.720 | 6.290 | 6.340 | 1,150,821 | -0.45(-6.63%) |
Aug 18, 2022 | 6.850 | 6.920 | 6.700 | 6.790 | 698,188 | -0.08(-1.16%) |
Aug 17, 2022 | 7.090 | 7.130 | 6.720 | 6.870 | 1,415,669 | -0.40(-5.50%) |
Aug 16, 2022 | 7.090 | 7.420 | 6.930 | 7.270 | 1,794,849 | +0.19(+2.68%) |
Aug 15, 2022 | 7.000 | 7.100 | 6.820 | 7.080 | 1,354,241 | +0.00(+0.00%) |
Aug 12, 2022 | 7.040 | 7.130 | 6.830 | 7.080 | 1,108,442 | +0.15(+2.16%) |
Aug 11, 2022 | 6.670 | 7.110 | 6.660 | 6.930 | 1,573,044 | +0.47(+7.28%) |
Aug 10, 2022 | 6.400 | 6.549 | 6.280 | 6.460 | 1,180,852 | +0.25(+4.03%) |
Aug 09, 2022 | 7.080 | 7.080 | 6.130 | 6.210 | 1,815,258 | -0.97(-13.51%) |
Aug 08, 2022 | 6.260 | 7.180 | 6.050 | 7.180 | 2,531,956 | +1.00(+16.18%) |
Aug 05, 2022 | 6.670 | 6.890 | 6.000 | 6.180 | 2,329,168 | -1.16(-15.80%) |
Aug 04, 2022 | 7.750 | 7.840 | 7.178 | 7.340 | 1,793,273 | -0.51(-6.50%) |
Aug 03, 2022 | 7.260 | 7.880 | 7.260 | 7.850 | 2,005,109 | +0.61(+8.43%) |
Aug 02, 2022 | 7.040 | 7.305 | 6.950 | 7.240 | 1,134,131 | +0.16(+2.26%) |
Aug 01, 2022 | 6.560 | 7.280 | 6.380 | 7.080 | 1,481,383 | +0.44(+6.63%) |
Jul 29, 2022 | 6.840 | 6.840 | 6.580 | 6.640 | 1,185,271 | -0.18(-2.64%) |
Jul 28, 2022 | 6.680 | 6.890 | 6.445 | 6.820 | 983,599 | +0.19(+2.87%) |
Jul 27, 2022 | 6.390 | 6.655 | 6.310 | 6.630 | 1,137,598 | +0.37(+5.91%) |
Jul 26, 2022 | 6.520 | 6.640 | 6.250 | 6.260 | 888,634 | -0.46(-6.85%) |
Jul 25, 2022 | 6.860 | 6.960 | 6.660 | 6.720 | 991,143 | -0.09(-1.32%) |
Jul 22, 2022 | 7.040 | 7.080 | 6.640 | 6.810 | 1,494,116 | -0.22(-3.13%) |
Jul 21, 2022 | 7.210 | 7.290 | 6.905 | 7.030 | 1,298,120 | -0.29(-3.96%) |
Jul 20, 2022 | 6.910 | 7.360 | 6.840 | 7.320 | 1,443,674 | +0.48(+7.02%) |
Jul 19, 2022 | 6.120 | 6.855 | 6.120 | 6.840 | 1,511,533 | +0.83(+13.81%) |
Jul 18, 2022 | 6.010 | 6.331 | 5.980 | 6.010 | 2,068,431 | +0.14(+2.39%) |
Jul 15, 2022 | 6.090 | 6.120 | 5.660 | 5.870 | 2,427,322 | -0.15(-2.49%) |
Jul 14, 2022 | 6.510 | 6.555 | 6.010 | 6.020 | 1,406,661 | -0.66(-9.88%) |
Jul 13, 2022 | 6.650 | 6.770 | 6.520 | 6.680 | 801,282 | -0.16(-2.34%) |
Jul 12, 2022 | 6.820 | 7.025 | 6.780 | 6.840 | 597,989 | +0.03(+0.44%) |
Jul 11, 2022 | 6.980 | 7.020 | 6.660 | 6.810 | 753,967 | -0.18(-2.58%) |
Jul 08, 2022 | 7.160 | 7.160 | 6.875 | 6.990 | 956,742 | -0.16(-2.24%) |
Jul 07, 2022 | 7.100 | 7.210 | 6.925 | 7.150 | 840,848 | +0.15(+2.14%) |
Jul 06, 2022 | 7.070 | 7.125 | 6.830 | 7.000 | 1,034,659 | -0.11(-1.55%) |
Jul 05, 2022 | 6.580 | 7.135 | 6.460 | 7.110 | 1,105,447 | +0.38(+5.65%) |
Jul 01, 2022 | 6.340 | 6.760 | 6.310 | 6.730 | 1,432,806 | +0.34(+5.32%) |
Jun 30, 2022 | 6.500 | 6.530 | 6.250 | 6.390 | 1,122,019 | -0.18(-2.74%) |
Jun 29, 2022 | 7.180 | 7.190 | 6.520 | 6.570 | 1,119,413 | -0.68(-9.38%) |
Jun 28, 2022 | 7.280 | 7.520 | 7.135 | 7.250 | 1,156,103 | +0.06(+0.83%) |
Jun 27, 2022 | 7.360 | 7.360 | 6.920 | 7.190 | 1,353,305 | -0.08(-1.10%) |
Jun 24, 2022 | 6.970 | 7.435 | 6.958 | 7.270 | 1,757,014 | +0.36(+5.21%) |
Jun 23, 2022 | 6.730 | 6.920 | 6.670 | 6.910 | 932,331 | +0.21(+3.13%) |
Jun 22, 2022 | 6.520 | 6.860 | 6.520 | 6.700 | 739,718 | -0.05(-0.74%) |
Jun 21, 2022 | 6.800 | 6.995 | 6.700 | 6.750 | 816,120 | +0.10(+1.50%) |
Jun 17, 2022 | 6.720 | 6.760 | 6.410 | 6.650 | 1,866,451 | -0.02(-0.30%) |
Jun 16, 2022 | 6.910 | 6.970 | 6.600 | 6.670 | 1,018,059 | -0.49(-6.84%) |
Jun 15, 2022 | 6.650 | 7.260 | 6.650 | 7.160 | 1,108,937 | +0.51(+7.67%) |
Jun 14, 2022 | 6.530 | 6.660 | 6.375 | 6.650 | 773,282 | +0.15(+2.31%) |
Jun 13, 2022 | 6.970 | 7.170 | 6.440 | 6.500 | 1,128,482 | -0.76(-10.47%) |
Jun 10, 2022 | 7.480 | 7.490 | 7.215 | 7.260 | 1,174,038 | -0.42(-5.47%) |
Jun 09, 2022 | 7.720 | 7.760 | 7.450 | 7.680 | 1,005,088 | -0.05(-0.65%) |
Jun 08, 2022 | 7.800 | 7.940 | 7.670 | 7.730 | 970,057 | -0.13(-1.65%) |
Jun 07, 2022 | 7.630 | 7.880 | 7.430 | 7.860 | 885,219 | +0.09(+1.16%) |
Jun 06, 2022 | 7.570 | 7.820 | 7.550 | 7.770 | 1,060,207 | +0.28(+3.74%) |
Jun 03, 2022 | 8.100 | 8.120 | 7.435 | 7.490 | 1,773,865 | -0.76(-9.21%) |
Jun 02, 2022 | 7.430 | 8.270 | 7.340 | 8.250 | 2,113,108 | +0.79(+10.59%) |