Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.200 | 6.450 | 6.039 | 6.270 | 37,539 | +0.06(+0.97%) |
Aug 30, 2021 | 6.000 | 6.280 | 6.000 | 6.210 | 17,479 | +0.19(+3.16%) |
Aug 27, 2021 | 5.620 | 6.490 | 5.570 | 6.020 | 93,488 | +0.38(+6.74%) |
Aug 26, 2021 | 5.610 | 5.696 | 5.500 | 5.640 | 33,355 | +0.14(+2.55%) |
Aug 25, 2021 | 5.250 | 5.570 | 5.070 | 5.500 | 62,160 | +0.25(+4.76%) |
Aug 24, 2021 | 5.260 | 5.300 | 5.090 | 5.250 | 79,853 | -0.04(-0.76%) |
Aug 23, 2021 | 5.000 | 5.290 | 5.000 | 5.290 | 55,103 | +0.36(+7.30%) |
Aug 20, 2021 | 4.940 | 5.100 | 4.770 | 4.930 | 157,322 | -0.07(-1.40%) |
Aug 19, 2021 | 5.040 | 5.100 | 4.900 | 5.000 | 138,054 | -0.10(-1.96%) |
Aug 18, 2021 | 5.150 | 5.200 | 4.750 | 5.100 | 126,083 | -0.12(-2.30%) |
Aug 17, 2021 | 5.220 | 5.370 | 5.050 | 5.220 | 49,022 | -0.09(-1.69%) |
Aug 16, 2021 | 5.530 | 5.600 | 5.180 | 5.310 | 59,686 | -0.17(-3.10%) |
Aug 13, 2021 | 5.940 | 5.940 | 5.360 | 5.480 | 67,015 | -0.33(-5.68%) |
Aug 12, 2021 | 5.740 | 5.960 | 5.450 | 5.810 | 46,982 | +0.13(+2.29%) |
Aug 11, 2021 | 5.580 | 5.790 | 5.360 | 5.680 | 35,860 | +0.14(+2.53%) |
Aug 10, 2021 | 5.850 | 5.850 | 5.540 | 5.540 | 22,273 | -0.31(-5.30%) |
Aug 09, 2021 | 5.500 | 6.020 | 5.500 | 5.850 | 90,746 | +0.38(+6.95%) |
Aug 06, 2021 | 5.600 | 5.630 | 5.470 | 5.470 | 36,153 | -0.14(-2.50%) |
Aug 05, 2021 | 5.310 | 5.610 | 5.257 | 5.610 | 82,924 | +0.33(+6.25%) |
Aug 04, 2021 | 5.350 | 5.420 | 5.260 | 5.280 | 34,841 | -0.09(-1.68%) |
Aug 03, 2021 | 5.440 | 5.520 | 5.270 | 5.370 | 53,766 | -0.09(-1.65%) |
Aug 02, 2021 | 5.480 | 5.540 | 5.410 | 5.460 | 27,203 | -0.02(-0.36%) |
Jul 30, 2021 | 5.520 | 5.640 | 5.450 | 5.480 | 85,092 | +0.00(+0.00%) |
Jul 29, 2021 | 5.657 | 5.680 | 5.401 | 5.480 | 19,328 | -0.20(-3.52%) |
Jul 28, 2021 | 5.540 | 5.840 | 5.540 | 5.680 | 19,879 | +0.18(+3.27%) |
Jul 27, 2021 | 5.760 | 5.800 | 5.140 | 5.500 | 164,912 | -0.29(-5.01%) |
Jul 26, 2021 | 6.050 | 6.080 | 5.700 | 5.790 | 21,802 | -0.23(-3.82%) |
Jul 23, 2021 | 5.850 | 6.105 | 5.825 | 6.020 | 24,227 | +0.16(+2.73%) |
Jul 22, 2021 | 6.180 | 6.190 | 5.850 | 5.860 | 157,180 | -0.44(-6.98%) |
Jul 21, 2021 | 6.300 | 6.420 | 6.070 | 6.300 | 132,735 | -0.08(-1.25%) |
Jul 20, 2021 | 6.040 | 6.430 | 5.910 | 6.380 | 95,361 | +0.36(+5.98%) |
Jul 19, 2021 | 5.610 | 6.050 | 5.500 | 6.020 | 163,639 | +0.51(+9.26%) |
Jul 16, 2021 | 5.570 | 5.600 | 5.500 | 5.510 | 111,279 | +0.01(+0.18%) |
Jul 15, 2021 | 6.230 | 6.230 | 5.430 | 5.500 | 270,040 | -0.77(-12.28%) |
Jul 14, 2021 | 6.300 | 6.840 | 5.910 | 6.270 | 1,088,350 | -0.31(-4.71%) |
Jul 13, 2021 | 6.110 | 6.700 | 6.070 | 6.580 | 1,625,278 | +0.45(+7.34%) |
Jul 12, 2021 | 6.170 | 6.370 | 6.010 | 6.130 | 34,082 | -0.11(-1.76%) |
Jul 09, 2021 | 6.260 | 6.323 | 6.180 | 6.240 | 36,031 | -0.02(-0.32%) |
Jul 08, 2021 | 6.140 | 6.330 | 5.954 | 6.260 | 55,316 | +0.00(+0.00%) |
Jul 07, 2021 | 6.660 | 6.660 | 6.150 | 6.260 | 190,217 | -0.45(-6.71%) |
Jul 06, 2021 | 6.920 | 6.920 | 6.650 | 6.710 | 113,156 | -0.28(-4.01%) |
Jul 02, 2021 | 7.050 | 7.050 | 6.660 | 6.990 | 200,596 | -0.16(-2.24%) |
Jul 01, 2021 | 6.260 | 7.280 | 6.250 | 7.150 | 411,921 | +1.04(+17.02%) |
Jun 30, 2021 | 5.710 | 6.290 | 5.709 | 6.110 | 307,717 | +0.45(+7.95%) |
Jun 29, 2021 | 5.590 | 5.830 | 5.590 | 5.660 | 129,223 | +0.05(+0.89%) |
Jun 28, 2021 | 5.920 | 5.920 | 5.540 | 5.610 | 78,112 | +0.07(+1.26%) |
Jun 25, 2021 | 5.450 | 5.560 | 5.310 | 5.540 | 815,072 | +0.09(+1.65%) |
Jun 24, 2021 | 5.460 | 5.630 | 5.250 | 5.450 | 78,185 | -0.03(-0.55%) |
Jun 23, 2021 | 5.240 | 5.550 | 5.210 | 5.480 | 60,790 | +0.25(+4.78%) |
Jun 22, 2021 | 5.280 | 5.490 | 5.120 | 5.230 | 40,639 | +0.02(+0.38%) |
Jun 21, 2021 | 5.250 | 5.520 | 5.105 | 5.210 | 111,138 | +0.02(+0.39%) |
Jun 18, 2021 | 5.370 | 5.555 | 5.120 | 5.190 | 99,990 | -0.20(-3.71%) |
Jun 17, 2021 | 5.730 | 5.750 | 5.380 | 5.390 | 54,564 | -0.15(-2.71%) |
Jun 16, 2021 | 5.670 | 5.800 | 5.540 | 5.540 | 65,911 | -0.16(-2.81%) |
Jun 15, 2021 | 5.760 | 5.930 | 5.600 | 5.700 | 69,849 | -0.09(-1.55%) |
Jun 14, 2021 | 5.820 | 6.050 | 5.660 | 5.790 | 92,007 | +0.07(+1.22%) |
Jun 11, 2021 | 5.790 | 5.880 | 5.590 | 5.720 | 26,807 | +0.00(+0.00%) |
Jun 10, 2021 | 5.725 | 5.851 | 5.560 | 5.720 | 39,461 | -0.01(-0.17%) |
Jun 09, 2021 | 5.842 | 5.890 | 5.704 | 5.730 | 18,523 | +0.03(+0.53%) |
Jun 08, 2021 | 5.740 | 5.861 | 5.640 | 5.700 | 37,040 | -0.03(-0.52%) |
Jun 07, 2021 | 5.970 | 5.970 | 5.700 | 5.730 | 58,360 | -0.01(-0.17%) |
Jun 04, 2021 | 5.777 | 5.930 | 5.700 | 5.740 | 32,574 | -0.02(-0.35%) |
Jun 03, 2021 | 5.650 | 5.810 | 5.623 | 5.760 | 25,576 | +0.05(+0.88%) |
Jun 02, 2021 | 5.530 | 5.780 | 5.530 | 5.710 | 28,196 | +0.03(+0.53%) |