Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.830 | 5.970 | 5.800 | 5.830 | 68,290 | -0.05(-0.85%) |
Aug 30, 2022 | 5.920 | 5.944 | 5.850 | 5.880 | 587,695 | +0.07(+1.16%) |
Aug 29, 2022 | 5.785 | 5.910 | 5.771 | 5.812 | 1,460,152 | +0.04(+0.74%) |
Aug 26, 2022 | 5.792 | 5.850 | 5.760 | 5.770 | 1,107,330 | -0.15(-2.53%) |
Aug 25, 2022 | 5.890 | 5.920 | 5.828 | 5.920 | 35,375 | +0.01(+0.17%) |
Aug 24, 2022 | 5.885 | 5.940 | 5.867 | 5.910 | 132,631 | -0.02(-0.34%) |
Aug 23, 2022 | 5.915 | 5.980 | 5.890 | 5.930 | 48,839 | +0.01(+0.25%) |
Aug 22, 2022 | 5.905 | 5.980 | 5.890 | 5.915 | 182,152 | -0.16(-2.63%) |
Aug 19, 2022 | 6.080 | 6.130 | 6.020 | 6.075 | 76,802 | -0.08(-1.22%) |
Aug 18, 2022 | 6.170 | 6.210 | 6.117 | 6.150 | 83,776 | +0.02(+0.33%) |
Aug 17, 2022 | 6.130 | 6.240 | 6.030 | 6.130 | 98,471 | -0.13(-2.08%) |
Aug 16, 2022 | 6.232 | 6.272 | 6.190 | 6.260 | 70,148 | +0.09(+1.46%) |
Aug 15, 2022 | 6.179 | 6.237 | 6.160 | 6.170 | 257,737 | -0.12(-1.91%) |
Aug 12, 2022 | 6.260 | 6.310 | 6.250 | 6.290 | 39,020 | +0.05(+0.80%) |
Aug 11, 2022 | 6.305 | 6.330 | 6.240 | 6.240 | 45,339 | +0.01(+0.16%) |
Aug 10, 2022 | 6.230 | 6.270 | 6.200 | 6.230 | 46,061 | +0.14(+2.30%) |
Aug 09, 2022 | 6.080 | 6.230 | 6.080 | 6.090 | 129,932 | +0.06(+1.00%) |
Aug 08, 2022 | 6.040 | 6.150 | 5.980 | 6.030 | 87,830 | +0.06(+1.01%) |
Aug 05, 2022 | 5.970 | 6.020 | 5.820 | 5.970 | 67,771 | -0.02(-0.33%) |
Aug 04, 2022 | 5.934 | 5.990 | 5.870 | 5.990 | 18,828 | +0.09(+1.53%) |
Aug 03, 2022 | 5.870 | 5.960 | 5.870 | 5.900 | 19,441 | -0.01(-0.17%) |
Aug 02, 2022 | 5.910 | 6.065 | 5.900 | 5.910 | 68,499 | +0.00(+0.00%) |
Aug 01, 2022 | 5.960 | 6.150 | 5.860 | 5.910 | 105,366 | -0.08(-1.42%) |
Jul 29, 2022 | 5.940 | 6.240 | 5.810 | 5.995 | 82,432 | +0.12(+1.96%) |
Jul 28, 2022 | 5.850 | 5.910 | 5.790 | 5.880 | 67,741 | -0.03(-0.51%) |
Jul 27, 2022 | 5.790 | 5.980 | 5.760 | 5.910 | 33,323 | +0.12(+2.07%) |
Jul 26, 2022 | 5.750 | 6.020 | 5.750 | 5.790 | 142,740 | -0.16(-2.69%) |
Jul 25, 2022 | 5.900 | 5.950 | 5.880 | 5.950 | 51,469 | +0.13(+2.32%) |
Jul 22, 2022 | 5.820 | 5.889 | 5.730 | 5.815 | 38,064 | +0.02(+0.26%) |
Jul 21, 2022 | 5.770 | 5.810 | 5.730 | 5.800 | 26,474 | +0.02(+0.33%) |
Jul 20, 2022 | 5.820 | 5.820 | 5.700 | 5.781 | 93,265 | -0.06(-1.01%) |
Jul 19, 2022 | 5.830 | 5.920 | 5.830 | 5.840 | 401,254 | +0.11(+1.85%) |
Jul 18, 2022 | 5.735 | 5.810 | 5.660 | 5.734 | 82,146 | +0.12(+2.21%) |
Jul 15, 2022 | 5.610 | 5.630 | 5.580 | 5.610 | 57,230 | +0.21(+3.89%) |
Jul 14, 2022 | 5.455 | 5.600 | 5.400 | 5.400 | 39,762 | -0.14(-2.53%) |
Jul 13, 2022 | 5.545 | 5.613 | 5.460 | 5.540 | 53,410 | +0.00(+0.00%) |
Jul 12, 2022 | 5.630 | 5.710 | 5.540 | 5.540 | 52,467 | -0.02(-0.38%) |
Jul 11, 2022 | 5.628 | 5.740 | 5.510 | 5.561 | 71,259 | -0.15(-2.55%) |
Jul 08, 2022 | 5.728 | 5.893 | 5.650 | 5.707 | 42,849 | +0.07(+1.27%) |
Jul 07, 2022 | 5.655 | 5.655 | 5.550 | 5.635 | 40,954 | +0.09(+1.71%) |
Jul 06, 2022 | 5.620 | 5.620 | 5.470 | 5.540 | 97,135 | -0.18(-3.15%) |
Jul 05, 2022 | 5.480 | 5.810 | 5.480 | 5.720 | 73,451 | -0.07(-1.21%) |
Jul 01, 2022 | 5.900 | 6.110 | 5.790 | 5.790 | 14,783 | -0.36(-5.85%) |
Jun 30, 2022 | 6.150 | 6.220 | 5.800 | 6.150 | 256,309 | -0.05(-0.81%) |
Jun 29, 2022 | 6.270 | 6.430 | 6.200 | 6.200 | 19,764 | -0.22(-3.43%) |
Jun 28, 2022 | 6.560 | 6.560 | 6.370 | 6.420 | 81,520 | +0.09(+1.42%) |
Jun 27, 2022 | 6.250 | 6.530 | 6.250 | 6.330 | 8,381 | -0.14(-2.16%) |
Jun 24, 2022 | 6.412 | 6.840 | 6.400 | 6.470 | 35,254 | +0.21(+3.35%) |
Jun 23, 2022 | 6.350 | 6.535 | 6.250 | 6.260 | 10,880 | -0.32(-4.86%) |
Jun 22, 2022 | 6.400 | 6.770 | 6.360 | 6.580 | 30,105 | +0.29(+4.61%) |
Jun 21, 2022 | 6.425 | 6.760 | 6.290 | 6.290 | 28,148 | -0.08(-1.26%) |
Jun 17, 2022 | 6.470 | 6.800 | 6.370 | 6.370 | 1,182,812 | -0.04(-0.62%) |
Jun 16, 2022 | 6.450 | 6.640 | 6.320 | 6.410 | 767,698 | -0.05(-0.77%) |
Jun 15, 2022 | 6.390 | 6.930 | 6.310 | 6.460 | 852,766 | +0.28(+4.53%) |
Jun 14, 2022 | 6.270 | 6.600 | 6.180 | 6.180 | 16,770 | -0.15(-2.37%) |
Jun 13, 2022 | 6.400 | 6.700 | 6.330 | 6.330 | 24,116 | -0.19(-2.91%) |
Jun 10, 2022 | 6.665 | 6.880 | 6.485 | 6.520 | 416,254 | -0.10(-1.51%) |
Jun 09, 2022 | 6.690 | 7.040 | 6.580 | 6.620 | 123,574 | -0.28(-4.06%) |
Jun 08, 2022 | 6.780 | 7.140 | 6.660 | 6.900 | 32,031 | +0.22(+3.28%) |
Jun 07, 2022 | 6.760 | 6.800 | 6.660 | 6.681 | 17,137 | -0.05(-0.73%) |
Jun 06, 2022 | 6.850 | 7.180 | 6.730 | 6.730 | 13,433 | +0.05(+0.75%) |
Jun 03, 2022 | 6.800 | 7.040 | 6.680 | 6.680 | 19,283 | -0.23(-3.33%) |
Jun 02, 2022 | 7.020 | 7.020 | 6.800 | 6.910 | 10,443 | +0.08(+1.25%) |