Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.930 | 6.170 | 5.930 | 6.145 | 5,244 | +0.22(+3.80%) |
Aug 30, 2021 | 5.800 | 6.265 | 5.800 | 5.920 | 5,261 | -0.12(-1.99%) |
Aug 27, 2021 | 5.945 | 6.040 | 5.850 | 6.040 | 4,149 | +0.12(+2.03%) |
Aug 26, 2021 | 5.820 | 5.920 | 5.820 | 5.920 | 3,514 | +0.02(+0.34%) |
Aug 25, 2021 | 6.070 | 6.070 | 5.890 | 5.900 | 2,904 | +0.00(+0.00%) |
Aug 24, 2021 | 6.080 | 6.080 | 5.870 | 5.900 | 1,958 | -0.13(-2.16%) |
Aug 23, 2021 | 5.800 | 6.030 | 5.800 | 6.030 | 1,583 | +0.20(+3.43%) |
Aug 20, 2021 | 5.850 | 6.040 | 5.830 | 5.830 | 721 | -0.01(-0.17%) |
Aug 19, 2021 | 5.945 | 5.950 | 5.840 | 5.840 | 4,517 | -0.21(-3.47%) |
Aug 18, 2021 | 5.966 | 6.050 | 5.850 | 6.050 | 2,092 | +0.00(+0.00%) |
Aug 17, 2021 | 5.870 | 6.050 | 5.830 | 6.050 | 3,741 | +0.05(+0.83%) |
Aug 16, 2021 | 5.855 | 6.000 | 5.650 | 6.000 | 7,653 | +0.15(+2.56%) |
Aug 13, 2021 | 5.950 | 6.040 | 5.850 | 5.850 | 2,971 | -0.09(-1.52%) |
Aug 12, 2021 | 5.760 | 6.030 | 5.760 | 5.940 | 1,589 | +0.13(+2.24%) |
Aug 11, 2021 | 5.925 | 6.050 | 5.810 | 5.810 | 1,407 | -0.17(-2.81%) |
Aug 10, 2021 | 5.790 | 6.070 | 5.790 | 5.978 | 2,510 | -0.08(-1.35%) |
Aug 09, 2021 | 5.880 | 6.060 | 5.670 | 6.060 | 3,991 | +0.09(+1.51%) |
Aug 06, 2021 | 6.000 | 6.080 | 5.700 | 5.970 | 5,174 | -0.12(-1.89%) |
Aug 05, 2021 | 6.270 | 6.270 | 5.650 | 6.085 | 2,721 | +0.20(+3.40%) |
Aug 04, 2021 | 6.510 | 6.510 | 5.670 | 5.885 | 8,469 | -0.20(-3.30%) |
Aug 03, 2021 | 6.202 | 6.230 | 6.030 | 6.086 | 2,860 | -0.04(-0.72%) |
Aug 02, 2021 | 6.400 | 6.450 | 6.130 | 6.130 | 3,834 | -0.36(-5.55%) |
Jul 30, 2021 | 6.170 | 6.690 | 5.650 | 6.490 | 3,506 | +0.10(+1.56%) |
Jul 29, 2021 | 6.700 | 6.700 | 5.750 | 6.390 | 2,021 | +0.66(+11.52%) |
Jul 28, 2021 | 6.250 | 6.470 | 5.730 | 5.730 | 47,627 | -0.32(-5.29%) |
Jul 27, 2021 | 6.740 | 6.740 | 5.660 | 6.050 | 12,708 | +0.35(+6.14%) |
Jul 26, 2021 | 5.950 | 5.980 | 5.690 | 5.700 | 6,500 | -0.17(-2.98%) |
Jul 23, 2021 | 6.010 | 6.290 | 5.710 | 5.875 | 20,631 | +0.17(+3.07%) |
Jul 22, 2021 | 7.000 | 7.000 | 5.650 | 5.700 | 59,714 | -0.43(-7.01%) |
Jul 21, 2021 | 5.770 | 7.340 | 5.710 | 6.130 | 5,570 | -0.07(-1.13%) |
Jul 20, 2021 | 6.080 | 6.500 | 5.600 | 6.200 | 17,118 | -0.42(-6.27%) |
Jul 19, 2021 | 6.643 | 6.900 | 6.615 | 6.615 | 8,243 | -0.29(-4.13%) |
Jul 16, 2021 | 7.330 | 7.831 | 6.900 | 6.900 | 16,143 | -0.43(-5.87%) |
Jul 15, 2021 | 7.920 | 7.920 | 6.800 | 7.330 | 7,635 | +0.48(+7.01%) |
Jul 14, 2021 | 6.875 | 7.000 | 6.750 | 6.850 | 11,814 | -0.35(-4.86%) |
Jul 13, 2021 | 8.000 | 8.000 | 7.200 | 7.200 | 3,721 | -0.30(-4.00%) |
Jul 12, 2021 | 7.750 | 7.980 | 7.500 | 7.500 | 3,845 | -0.25(-3.23%) |
Jul 09, 2021 | 8.000 | 8.000 | 7.160 | 7.750 | 8,752 | +0.23(+3.06%) |
Jul 08, 2021 | 8.510 | 8.600 | 7.200 | 7.520 | 20,765 | -1.23(-14.06%) |
Jul 07, 2021 | 8.900 | 9.350 | 8.640 | 8.750 | 7,576 | -0.62(-6.59%) |
Jul 06, 2021 | 9.450 | 9.450 | 8.880 | 9.367 | 4,869 | +0.22(+2.38%) |
Jul 02, 2021 | 9.350 | 11.00 | 9.060 | 9.150 | 7,429 | +0.05(+0.55%) |
Jul 01, 2021 | 9.040 | 9.230 | 8.020 | 9.100 | 4,048 | +0.06(+0.66%) |
Jun 30, 2021 | 8.500 | 9.440 | 8.200 | 9.040 | 7,581 | +0.58(+6.86%) |
Jun 29, 2021 | 8.900 | 9.240 | 8.460 | 8.460 | 6,994 | +0.10(+1.14%) |
Jun 28, 2021 | 8.425 | 9.000 | 7.750 | 8.365 | 28,560 | +0.52(+6.56%) |
Jun 25, 2021 | 7.805 | 7.960 | 7.750 | 7.850 | 10,913 | +0.20(+2.61%) |
Jun 24, 2021 | 7.690 | 7.850 | 7.350 | 7.650 | 12,946 | +0.10(+1.32%) |
Jun 23, 2021 | 7.600 | 7.690 | 7.500 | 7.550 | 10,716 | -0.05(-0.66%) |
Jun 22, 2021 | 7.580 | 7.615 | 7.270 | 7.600 | 13,123 | +0.02(+0.26%) |
Jun 21, 2021 | 7.530 | 7.580 | 7.410 | 7.580 | 3,242 | -0.02(-0.26%) |
Jun 18, 2021 | 7.500 | 7.600 | 7.270 | 7.600 | 16,874 | +0.13(+1.74%) |
Jun 17, 2021 | 7.470 | 7.470 | 7.368 | 7.470 | 3,073 | +0.00(+0.00%) |
Jun 16, 2021 | 7.470 | 7.470 | 7.270 | 7.470 | 2,286 | +0.00(+0.00%) |
Jun 15, 2021 | 7.360 | 7.500 | 7.360 | 7.470 | 23,061 | -0.03(-0.40%) |
Jun 14, 2021 | 7.220 | 7.500 | 7.220 | 7.500 | 3,769 | +0.20(+2.67%) |
Jun 11, 2021 | 7.315 | 7.315 | 7.220 | 7.305 | 4,697 | +0.07(+1.04%) |
Jun 10, 2021 | 7.450 | 7.450 | 7.223 | 7.230 | 3,116 | +0.03(+0.42%) |
Jun 09, 2021 | 7.350 | 7.350 | 7.200 | 7.200 | 1,033 | +0.04(+0.52%) |
Jun 08, 2021 | 7.500 | 7.500 | 7.150 | 7.162 | 4,598 | -0.34(-4.50%) |
Jun 07, 2021 | 7.250 | 9.000 | 7.220 | 7.500 | 4,133 | +0.36(+5.04%) |
Jun 04, 2021 | 7.240 | 7.240 | 7.010 | 7.140 | 2,982 | -0.10(-1.38%) |
Jun 03, 2021 | 7.110 | 7.240 | 7.110 | 7.240 | 4,933 | +0.13(+1.90%) |
Jun 02, 2021 | 7.010 | 7.240 | 7.010 | 7.105 | 16,301 | +0.11(+1.50%) |