Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2021 | 5.765 | 5.765 | 5.765 | 0 | +0.06(+1.14%) | |
Sep 02, 2021 | 5.680 | 5.700 | 5.680 | 5.700 | 3,141 | -0.07(-1.21%) |
Sep 01, 2021 | 5.700 | 5.870 | 5.700 | 5.770 | 6,138 | +0.14(+2.49%) |
Aug 31, 2021 | 5.630 | 5.630 | 5.630 | 5.630 | 283 | +0.08(+1.44%) |
Aug 30, 2021 | 5.600 | 5.695 | 5.550 | 5.550 | 5,617 | -0.13(-2.29%) |
Aug 27, 2021 | 5.680 | 5.680 | 5.550 | 5.680 | 571 | +0.13(+2.34%) |
Aug 26, 2021 | 5.705 | 5.705 | 5.550 | 5.550 | 2,031 | +0.00(+0.00%) |
Aug 25, 2021 | 5.550 | 5.550 | 5.550 | 5.550 | 109 | -0.06(-1.10%) |
Aug 24, 2021 | 5.550 | 5.612 | 5.550 | 5.612 | 543 | +0.06(+1.12%) |
Aug 23, 2021 | 5.550 | 5.550 | 5.550 | 5.550 | 1,336 | +0.00(+0.00%) |
Aug 20, 2021 | 5.550 | 5.550 | 5.550 | 5.550 | 121 | -0.00(-0.00%) |
Aug 19, 2021 | 5.550 | 5.634 | 5.550 | 5.550 | 10,639 | -0.15(-2.63%) |
Aug 18, 2021 | 5.625 | 5.700 | 5.625 | 5.700 | 1,851 | +0.16(+2.89%) |
Aug 16, 2021 | 5.540 | 5.540 | 5.540 | 1 | -0.06(-1.07%) | |
Aug 13, 2021 | 5.600 | 5.600 | 5.600 | 5.600 | 160 | -0.14(-2.35%) |
Aug 12, 2021 | 5.735 | 5.735 | 5.735 | 5.735 | 144 | -0.05(-0.95%) |
Aug 11, 2021 | 5.660 | 5.790 | 5.540 | 5.790 | 21,713 | +0.13(+2.35%) |
Aug 10, 2021 | 5.657 | 5.657 | 5.657 | 5.657 | 625 | -0.08(-1.36%) |
Aug 09, 2021 | 5.540 | 5.735 | 5.540 | 5.735 | 1,553 | +0.20(+3.52%) |
Aug 06, 2021 | 5.540 | 5.540 | 5.540 | 5.540 | 237 | +0.00(+0.00%) |
Aug 05, 2021 | 5.540 | 5.540 | 5.540 | 5.540 | 565 | +0.00(+0.00%) |
Aug 04, 2021 | 5.540 | 5.540 | 5.540 | 5.540 | 163 | +0.00(+0.00%) |
Aug 03, 2021 | 5.540 | 5.540 | 5.540 | 5.540 | 1,226 | +0.00(+0.00%) |
Aug 02, 2021 | 5.850 | 5.930 | 5.540 | 5.540 | 2,652 | +0.00(+0.00%) |
Jul 30, 2021 | 5.630 | 5.630 | 5.540 | 5.540 | 1,367 | +0.01(+0.18%) |
Jul 27, 2021 | 5.530 | 5.530 | 5.530 | 29 | -0.03(-0.54%) | |
Jul 26, 2021 | 5.710 | 5.710 | 5.540 | 5.560 | 3,549 | +0.03(+0.54%) |
Jul 23, 2021 | 5.530 | 5.620 | 5.530 | 5.530 | 5,287 | +0.00(+0.00%) |
Jul 22, 2021 | 5.530 | 5.530 | 5.530 | 5.530 | 116 | -0.07(-1.25%) |
Jul 21, 2021 | 5.510 | 5.600 | 5.510 | 5.600 | 1,500 | -0.08(-1.41%) |
Jul 20, 2021 | 5.510 | 5.700 | 5.510 | 5.680 | 1,836 | +0.17(+3.09%) |
Jul 19, 2021 | 5.510 | 5.700 | 5.380 | 5.510 | 6,194 | -0.06(-1.08%) |
Jul 16, 2021 | 5.570 | 5.635 | 5.570 | 5.570 | 5,983 | +0.00(+0.00%) |
Jul 15, 2021 | 5.690 | 5.690 | 5.570 | 5.570 | 3,196 | -0.03(-0.46%) |
Jul 14, 2021 | 5.570 | 5.660 | 5.570 | 5.596 | 695 | +0.02(+0.29%) |
Jul 13, 2021 | 5.510 | 5.600 | 5.510 | 5.580 | 7,078 | -0.05(-0.89%) |
Jul 12, 2021 | 5.510 | 5.630 | 5.510 | 5.630 | 221 | +0.12(+2.18%) |
Jul 09, 2021 | 5.510 | 5.510 | 5.510 | 5.510 | 540 | +0.03(+0.55%) |
Jul 08, 2021 | 5.480 | 5.480 | 5.480 | 5.480 | 182 | -0.18(-3.10%) |
Jul 07, 2021 | 5.655 | 5.655 | 5.655 | 5.655 | 215 | +0.07(+1.26%) |
Jul 02, 2021 | 5.585 | 5.585 | 5.585 | 247 | -0.10(-1.76%) | |
Jul 01, 2021 | 5.740 | 5.740 | 5.685 | 5.685 | 339 | -0.07(-1.13%) |
Jun 29, 2021 | 5.750 | 5.750 | 5.750 | 64 | +0.05(+0.88%) | |
Jun 28, 2021 | 5.750 | 5.750 | 5.700 | 5.700 | 1,335 | +0.00(+0.00%) |
Jun 25, 2021 | 5.700 | 5.700 | 5.700 | 5.700 | 1,219 | -0.08(-1.38%) |
Jun 24, 2021 | 5.700 | 5.780 | 5.700 | 5.780 | 3,338 | +0.08(+1.40%) |
Jun 23, 2021 | 5.710 | 5.710 | 5.700 | 5.700 | 2,272 | -0.08(-1.30%) |
Jun 22, 2021 | 5.775 | 5.775 | 5.700 | 5.775 | 7,041 | +0.03(+0.43%) |
Jun 21, 2021 | 5.750 | 5.750 | 5.750 | 5.750 | 282 | +0.05(+0.88%) |
Jun 18, 2021 | 5.720 | 5.745 | 5.700 | 5.700 | 14,126 | -0.08(-1.30%) |
Jun 17, 2021 | 5.800 | 5.850 | 5.700 | 5.775 | 1,750 | -0.02(-0.43%) |
Jun 16, 2021 | 5.800 | 5.850 | 5.800 | 5.800 | 593 | +0.00(+0.00%) |
Jun 15, 2021 | 5.800 | 5.900 | 5.800 | 5.800 | 6,572 | +0.00(+0.00%) |
Jun 14, 2021 | 5.800 | 5.900 | 5.800 | 5.800 | 1,796 | +0.00(+0.00%) |
Jun 11, 2021 | 5.810 | 5.895 | 5.800 | 5.800 | 3,595 | -0.07(-1.19%) |
Jun 08, 2021 | 5.870 | 5.870 | 5.870 | 135 | +0.00(+0.00%) | |
Jun 07, 2021 | 5.870 | 5.870 | 5.800 | 5.870 | 1,023 | +0.06(+0.96%) |
Jun 04, 2021 | 5.780 | 5.860 | 5.780 | 5.814 | 7,085 | +0.03(+0.59%) |
Jun 03, 2021 | 5.760 | 5.860 | 5.700 | 5.780 | 4,985 | -0.08(-1.37%) |
Jun 02, 2021 | 5.770 | 5.860 | 5.770 | 5.860 | 586 | +0.00(+0.09%) |
Jun 01, 2021 | 5.855 | 5.855 | 5.855 | 5.855 | 642 | -0.08(-1.43%) |
May 28, 2021 | 5.760 | 5.940 | 5.760 | 5.940 | 361 | +0.16(+2.80%) |
May 27, 2021 | 5.778 | 5.778 | 5.778 | 5.778 | 1,311 | +0.03(+0.49%) |
May 26, 2021 | 5.940 | 5.940 | 5.730 | 5.750 | 3,535 | +0.00(+0.00%) |
May 25, 2021 | 5.750 | 5.845 | 5.750 | 5.750 | 11,554 | +0.00(+0.00%) |
May 24, 2021 | 5.750 | 5.780 | 5.750 | 5.750 | 6,852 | +0.00(+0.00%) |
May 21, 2021 | 5.775 | 5.785 | 5.750 | 5.750 | 5,688 | -0.00(-0.09%) |
May 20, 2021 | 5.830 | 5.830 | 5.755 | 5.755 | 716 | -0.00(-0.07%) |
May 19, 2021 | 5.900 | 5.920 | 5.713 | 5.759 | 9,716 | -0.04(-0.62%) |
May 18, 2021 | 5.850 | 5.850 | 5.750 | 5.795 | 2,951 | -0.05(-0.94%) |
May 17, 2021 | 5.620 | 5.850 | 5.620 | 5.850 | 3,434 | +0.23(+4.09%) |
May 14, 2021 | 5.810 | 5.830 | 5.620 | 5.620 | 8,376 | -0.22(-3.77%) |
May 13, 2021 | 5.880 | 5.880 | 5.840 | 5.840 | 3,754 | -0.04(-0.68%) |
May 12, 2021 | 5.925 | 6.000 | 5.880 | 5.880 | 7,523 | -0.08(-1.42%) |
May 11, 2021 | 5.980 | 5.980 | 5.860 | 5.965 | 7,752 | -0.00(-0.08%) |
May 10, 2021 | 6.000 | 6.060 | 5.965 | 5.970 | 10,708 | +0.07(+1.26%) |
May 07, 2021 | 5.920 | 5.930 | 5.860 | 5.896 | 4,721 | +0.04(+0.61%) |
May 06, 2021 | 5.861 | 5.900 | 5.860 | 5.860 | 4,147 | +0.00(+0.00%) |
May 05, 2021 | 5.873 | 5.910 | 5.850 | 5.860 | 15,218 | -0.02(-0.34%) |
May 04, 2021 | 5.880 | 5.880 | 5.850 | 5.880 | 2,631 | -0.12(-2.00%) |
May 03, 2021 | 5.860 | 6.000 | 5.860 | 6.000 | 4,275 | +0.19(+3.27%) |
Apr 30, 2021 | 5.880 | 5.880 | 5.810 | 5.810 | 8,400 | -0.02(-0.34%) |
Apr 29, 2021 | 5.860 | 5.910 | 5.830 | 5.830 | 30,181 | -0.03(-0.51%) |
Apr 28, 2021 | 5.960 | 5.960 | 5.820 | 5.860 | 16,364 | +0.01(+0.10%) |
Apr 27, 2021 | 5.970 | 5.970 | 5.840 | 5.854 | 6,088 | -0.08(-1.28%) |
Apr 26, 2021 | 6.150 | 6.150 | 5.830 | 5.930 | 23,818 | +0.12(+2.07%) |
Apr 23, 2021 | 6.210 | 6.210 | 5.660 | 5.810 | 35,400 | -0.17(-2.84%) |
Apr 22, 2021 | 5.950 | 6.090 | 5.920 | 5.980 | 10,250 | -0.02(-0.33%) |
Apr 21, 2021 | 5.859 | 6.150 | 5.560 | 6.000 | 38,599 | -0.03(-0.50%) |
Apr 20, 2021 | 6.030 | 6.120 | 5.995 | 6.030 | 14,393 | +0.03(+0.50%) |
Apr 19, 2021 | 6.055 | 6.125 | 6.000 | 6.000 | 29,236 | +0.09(+1.52%) |
Apr 16, 2021 | 5.600 | 6.015 | 5.600 | 5.910 | 10,600 | +0.06(+1.03%) |
Apr 15, 2021 | 5.925 | 6.040 | 5.850 | 5.850 | 12,105 | +0.04(+0.69%) |
Apr 14, 2021 | 5.955 | 5.955 | 5.774 | 5.810 | 10,328 | -0.11(-1.86%) |
Apr 13, 2021 | 5.840 | 5.920 | 5.840 | 5.920 | 1,342 | +0.03(+0.44%) |
Apr 12, 2021 | 5.894 | 5.950 | 5.880 | 5.894 | 16,827 | +0.00(+0.07%) |
Apr 09, 2021 | 5.900 | 5.970 | 5.860 | 5.890 | 15,200 | +0.00(+0.00%) |
Apr 08, 2021 | 5.880 | 5.894 | 5.880 | 5.890 | 800,468 | +0.00(+0.00%) |
Apr 07, 2021 | 5.990 | 5.990 | 5.850 | 5.890 | 194,325 | -0.08(-1.34%) |
Apr 06, 2021 | 6.000 | 6.000 | 5.950 | 5.970 | 37,971 | -0.00(-0.08%) |
Apr 05, 2021 | 6.099 | 6.099 | 5.970 | 5.975 | 7,301 | +0.02(+0.40%) |