Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.360 | 5.400 | 5.360 | 5.370 | 157,738 | +0.00(+0.00%) |
Aug 30, 2021 | 5.380 | 5.390 | 5.350 | 5.370 | 122,292 | +0.00(+0.00%) |
Aug 27, 2021 | 5.410 | 5.410 | 5.370 | 5.370 | 142,462 | -0.04(-0.74%) |
Aug 26, 2021 | 5.410 | 5.430 | 5.350 | 5.410 | 100,663 | +0.00(+0.00%) |
Aug 25, 2021 | 5.400 | 5.430 | 5.350 | 5.410 | 186,415 | +0.01(+0.19%) |
Aug 24, 2021 | 5.370 | 5.400 | 5.330 | 5.400 | 195,970 | +0.03(+0.56%) |
Aug 23, 2021 | 5.400 | 5.450 | 5.350 | 5.370 | 243,969 | +0.01(+0.19%) |
Aug 20, 2021 | 5.360 | 5.400 | 5.310 | 5.360 | 184,607 | +0.03(+0.56%) |
Aug 19, 2021 | 5.430 | 5.490 | 5.330 | 5.330 | 245,637 | -0.10(-1.84%) |
Aug 18, 2021 | 5.400 | 5.500 | 5.360 | 5.430 | 319,255 | +0.00(+0.00%) |
Aug 17, 2021 | 5.510 | 5.520 | 5.400 | 5.430 | 206,463 | -0.08(-1.45%) |
Aug 16, 2021 | 5.610 | 5.660 | 5.490 | 5.510 | 414,581 | -0.09(-1.61%) |
Aug 13, 2021 | 5.430 | 5.740 | 5.330 | 5.600 | 1,202,146 | +0.46(+8.95%) |
Aug 12, 2021 | 5.210 | 5.210 | 5.120 | 5.140 | 246,116 | -0.06(-1.15%) |
Aug 11, 2021 | 5.230 | 5.250 | 5.180 | 5.200 | 165,163 | -0.04(-0.76%) |
Aug 10, 2021 | 5.250 | 5.300 | 5.210 | 5.240 | 269,447 | -0.02(-0.38%) |
Aug 09, 2021 | 5.150 | 5.270 | 5.150 | 5.260 | 317,518 | +0.09(+1.74%) |
Aug 06, 2021 | 5.150 | 5.200 | 5.110 | 5.170 | 299,002 | +0.02(+0.39%) |
Aug 05, 2021 | 5.080 | 5.170 | 5.080 | 5.150 | 564,453 | +0.07(+1.38%) |
Aug 04, 2021 | 5.100 | 5.120 | 5.050 | 5.080 | 523,983 | -0.02(-0.39%) |
Aug 03, 2021 | 5.150 | 5.170 | 5.060 | 5.100 | 390,366 | -0.02(-0.39%) |
Jul 30, 2021 | 5.120 | 5.120 | 5.120 | 0 | +0.08(+1.59%) | |
Jul 29, 2021 | 5.080 | 5.080 | 5.010 | 5.040 | 295,021 | -0.01(-0.20%) |
Jul 28, 2021 | 5.110 | 5.130 | 5.050 | 5.050 | 186,721 | -0.06(-1.17%) |
Jul 27, 2021 | 5.120 | 5.120 | 5.070 | 5.110 | 225,922 | -0.01(-0.20%) |
Jul 26, 2021 | 5.150 | 5.180 | 5.100 | 5.120 | 151,290 | +0.01(+0.20%) |
Jul 23, 2021 | 5.180 | 5.180 | 5.100 | 5.110 | 193,135 | -0.06(-1.16%) |
Jul 22, 2021 | 5.130 | 5.180 | 5.060 | 5.170 | 416,219 | +0.04(+0.78%) |
Jul 21, 2021 | 5.130 | 5.170 | 5.090 | 5.130 | 226,802 | +0.02(+0.39%) |
Jul 20, 2021 | 5.150 | 5.220 | 5.080 | 5.110 | 276,010 | +0.00(+0.00%) |
Jul 19, 2021 | 5.260 | 5.260 | 5.080 | 5.110 | 358,617 | -0.12(-2.29%) |
Jul 16, 2021 | 5.290 | 5.320 | 5.180 | 5.230 | 1,163,185 | -0.06(-1.13%) |
Jul 15, 2021 | 5.260 | 5.330 | 5.260 | 5.290 | 192,554 | +0.03(+0.57%) |
Jul 14, 2021 | 5.370 | 5.370 | 5.260 | 5.260 | 370,147 | -0.08(-1.50%) |
Jul 13, 2021 | 5.310 | 5.390 | 5.290 | 5.340 | 295,381 | +0.06(+1.14%) |
Jul 12, 2021 | 5.240 | 5.500 | 5.240 | 5.280 | 792,321 | +0.06(+1.15%) |
Jul 09, 2021 | 5.200 | 5.260 | 5.200 | 5.220 | 283,677 | +0.01(+0.19%) |
Jul 08, 2021 | 5.230 | 5.240 | 5.180 | 5.210 | 193,355 | -0.03(-0.57%) |
Jul 07, 2021 | 5.250 | 5.260 | 5.230 | 5.240 | 239,775 | -0.01(-0.19%) |
Jul 06, 2021 | 5.280 | 5.330 | 5.230 | 5.250 | 314,106 | +0.00(+0.00%) |
Jul 05, 2021 | 5.250 | 5.280 | 5.250 | 5.250 | 103,870 | -0.01(-0.19%) |
Jul 02, 2021 | 5.280 | 5.280 | 5.220 | 5.260 | 142,033 | +0.01(+0.19%) |
Jun 30, 2021 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
Jun 29, 2021 | 5.260 | 5.270 | 5.240 | 5.250 | 301,425 | -0.02(-0.38%) |
Jun 28, 2021 | 5.440 | 5.470 | 5.250 | 5.270 | 510,909 | -0.18(-3.30%) |
Jun 25, 2021 | 5.410 | 5.500 | 5.380 | 5.450 | 197,971 | +0.01(+0.18%) |
Jun 24, 2021 | 5.320 | 5.470 | 5.300 | 5.440 | 318,547 | +0.14(+2.64%) |
Jun 23, 2021 | 5.230 | 5.310 | 5.230 | 5.300 | 223,390 | +0.06(+1.15%) |
Jun 22, 2021 | 5.250 | 5.270 | 5.240 | 5.240 | 254,251 | -0.01(-0.19%) |
Jun 21, 2021 | 5.240 | 5.300 | 5.230 | 5.250 | 105,861 | +0.00(+0.00%) |
Jun 18, 2021 | 5.280 | 5.330 | 5.250 | 5.250 | 147,800 | -0.06(-1.13%) |
Jun 17, 2021 | 5.210 | 5.360 | 5.200 | 5.310 | 226,394 | +0.04(+0.76%) |
Jun 16, 2021 | 5.250 | 5.280 | 5.250 | 5.270 | 130,138 | +0.01(+0.19%) |
Jun 15, 2021 | 5.240 | 5.290 | 5.230 | 5.260 | 157,192 | +0.00(+0.00%) |
Jun 14, 2021 | 5.270 | 5.270 | 5.230 | 5.260 | 202,065 | +0.00(+0.00%) |
Jun 11, 2021 | 5.270 | 5.290 | 5.250 | 5.260 | 135,474 | -0.01(-0.19%) |
Jun 10, 2021 | 5.290 | 5.310 | 5.250 | 5.270 | 238,981 | -0.01(-0.19%) |
Jun 09, 2021 | 5.290 | 5.290 | 5.260 | 5.280 | 837,386 | +0.01(+0.19%) |
Jun 08, 2021 | 5.290 | 5.300 | 5.250 | 5.270 | 114,776 | -0.02(-0.38%) |
Jun 07, 2021 | 5.260 | 5.290 | 5.230 | 5.290 | 160,476 | +0.03(+0.57%) |
Jun 04, 2021 | 5.290 | 5.290 | 5.250 | 5.260 | 166,879 | -0.03(-0.57%) |
Jun 03, 2021 | 5.250 | 5.350 | 5.250 | 5.290 | 340,531 | -0.01(-0.19%) |
Jun 02, 2021 | 5.310 | 5.330 | 5.290 | 5.300 | 321,060 | +0.00(+0.00%) |