Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.764 | 7.031 | 6.603 | 6.810 | 1,323,369 | +0.01(+0.11%) |
Aug 30, 2021 | 7.383 | 7.383 | 6.794 | 6.802 | 883,095 | -0.53(-7.20%) |
Aug 27, 2021 | 7.307 | 7.460 | 7.165 | 7.330 | 1,015,654 | +0.19(+2.68%) |
Aug 26, 2021 | 6.886 | 7.261 | 6.756 | 7.139 | 933,742 | +0.24(+3.55%) |
Aug 25, 2021 | 6.794 | 7.054 | 6.664 | 6.894 | 749,878 | +0.10(+1.46%) |
Aug 24, 2021 | 6.917 | 6.955 | 6.623 | 6.794 | 516,238 | -0.02(-0.22%) |
Aug 23, 2021 | 6.771 | 6.845 | 6.634 | 6.810 | 731,483 | +0.28(+4.22%) |
Aug 20, 2021 | 5.953 | 6.591 | 5.907 | 6.534 | 654,122 | +0.49(+8.10%) |
Aug 19, 2021 | 5.930 | 6.121 | 5.570 | 6.044 | 1,077,811 | -0.09(-1.50%) |
Aug 18, 2021 | 6.259 | 6.565 | 6.129 | 6.136 | 617,461 | -0.16(-2.55%) |
Aug 17, 2021 | 6.657 | 6.733 | 6.243 | 6.297 | 1,227,361 | -0.34(-5.07%) |
Aug 16, 2021 | 6.549 | 6.748 | 6.240 | 6.634 | 1,643,445 | -0.07(-1.03%) |
Aug 13, 2021 | 6.419 | 6.764 | 6.282 | 6.702 | 1,256,720 | +0.20(+3.06%) |
Aug 12, 2021 | 6.236 | 6.504 | 6.125 | 6.504 | 1,774,186 | +0.23(+3.66%) |
Aug 11, 2021 | 5.922 | 6.316 | 5.708 | 6.274 | 3,110,896 | +0.67(+11.87%) |
Aug 10, 2021 | 5.562 | 5.662 | 5.287 | 5.608 | 1,233,277 | +0.05(+0.83%) |
Aug 09, 2021 | 5.111 | 5.578 | 4.981 | 5.562 | 1,619,593 | +0.45(+8.83%) |
Aug 06, 2021 | 4.744 | 5.111 | 4.683 | 5.111 | 1,567,490 | +0.56(+12.27%) |
Aug 05, 2021 | 4.300 | 4.660 | 4.300 | 4.552 | 766,107 | +0.28(+6.44%) |
Aug 04, 2021 | 4.285 | 4.564 | 4.170 | 4.277 | 880,122 | -0.08(-1.93%) |
Aug 03, 2021 | 4.598 | 4.652 | 4.300 | 4.361 | 1,238,351 | -0.27(-5.79%) |
Aug 02, 2021 | 4.652 | 4.816 | 4.499 | 4.629 | 1,493,602 | +0.05(+1.17%) |
Jul 30, 2021 | 4.545 | 4.583 | 4.438 | 4.575 | 683,261 | -0.02(-0.33%) |
Jul 29, 2021 | 4.552 | 4.591 | 4.369 | 4.591 | 378,840 | +0.11(+2.56%) |
Jul 28, 2021 | 4.430 | 4.489 | 4.300 | 4.476 | 401,570 | +0.04(+0.86%) |
Jul 27, 2021 | 4.461 | 4.499 | 4.269 | 4.438 | 420,605 | -0.05(-1.02%) |
Jul 26, 2021 | 4.262 | 4.529 | 4.262 | 4.484 | 400,481 | +0.22(+5.21%) |
Jul 23, 2021 | 4.422 | 4.422 | 4.124 | 4.262 | 445,767 | -0.13(-2.96%) |
Jul 22, 2021 | 4.308 | 4.415 | 4.147 | 4.392 | 511,657 | +0.08(+1.95%) |
Jul 21, 2021 | 4.155 | 4.369 | 4.132 | 4.308 | 602,007 | +0.25(+6.23%) |
Jul 20, 2021 | 3.910 | 4.132 | 3.833 | 4.055 | 662,910 | +0.19(+4.95%) |
Jul 19, 2021 | 3.757 | 4.017 | 3.749 | 3.864 | 974,078 | -0.03(-0.79%) |
Jul 16, 2021 | 4.093 | 4.093 | 3.833 | 3.894 | 891,397 | -0.15(-3.78%) |
Jul 15, 2021 | 4.200 | 4.200 | 3.940 | 4.047 | 709,071 | -0.15(-3.47%) |
Jul 14, 2021 | 4.399 | 4.499 | 4.185 | 4.193 | 1,379,175 | -0.23(-5.19%) |
Jul 13, 2021 | 4.392 | 4.468 | 4.223 | 4.422 | 486,584 | +0.06(+1.40%) |
Jul 12, 2021 | 4.384 | 4.399 | 4.308 | 4.361 | 357,693 | -0.08(-1.72%) |
Jul 09, 2021 | 4.518 | 4.518 | 4.369 | 4.438 | 262,552 | +0.05(+1.22%) |
Jul 08, 2021 | 4.254 | 4.453 | 4.178 | 4.384 | 593,592 | +0.04(+0.88%) |
Jul 07, 2021 | 4.507 | 4.614 | 4.292 | 4.346 | 626,428 | -0.18(-4.05%) |
Jul 06, 2021 | 4.805 | 4.805 | 4.461 | 4.529 | 549,665 | -0.26(-5.43%) |
Jul 02, 2021 | 4.881 | 4.889 | 4.713 | 4.790 | 420,059 | -0.11(-2.19%) |
Jul 01, 2021 | 5.004 | 5.027 | 4.790 | 4.897 | 689,170 | +0.09(+1.91%) |
Jun 30, 2021 | 4.736 | 4.851 | 4.698 | 4.805 | 1,055,031 | +0.11(+2.45%) |
Jun 29, 2021 | 4.667 | 4.856 | 4.660 | 4.690 | 474,568 | +0.02(+0.33%) |
Jun 28, 2021 | 4.966 | 4.981 | 4.660 | 4.675 | 562,863 | -0.30(-6.00%) |
Jun 25, 2021 | 4.996 | 5.050 | 4.950 | 4.973 | 604,565 | +0.01(+0.15%) |
Jun 24, 2021 | 4.881 | 5.092 | 4.859 | 4.966 | 477,387 | +0.09(+1.88%) |
Jun 23, 2021 | 4.828 | 4.973 | 4.828 | 4.874 | 494,997 | +0.06(+1.27%) |
Jun 22, 2021 | 4.805 | 4.851 | 4.644 | 4.813 | 346,950 | +0.02(+0.48%) |
Jun 21, 2021 | 4.660 | 4.812 | 4.598 | 4.790 | 429,457 | +0.16(+3.47%) |
Jun 18, 2021 | 4.522 | 4.771 | 4.514 | 4.629 | 475,961 | +0.05(+1.17%) |
Jun 17, 2021 | 4.774 | 4.820 | 4.453 | 4.575 | 681,174 | -0.24(-5.08%) |
Jun 16, 2021 | 4.889 | 4.920 | 4.763 | 4.820 | 443,127 | -0.08(-1.56%) |
Jun 15, 2021 | 4.820 | 4.981 | 4.774 | 4.897 | 364,918 | +0.11(+2.40%) |
Jun 14, 2021 | 4.973 | 5.088 | 4.782 | 4.782 | 496,737 | -0.09(-1.88%) |
Jun 11, 2021 | 4.935 | 4.958 | 4.839 | 4.874 | 310,587 | +0.04(+0.79%) |
Jun 10, 2021 | 4.828 | 4.958 | 4.714 | 4.836 | 339,265 | +0.09(+1.94%) |
Jun 09, 2021 | 4.973 | 4.989 | 4.652 | 4.744 | 434,980 | -0.19(-3.88%) |
Jun 08, 2021 | 4.874 | 5.004 | 4.683 | 4.935 | 474,031 | +0.08(+1.74%) |
Jun 07, 2021 | 4.874 | 5.027 | 4.797 | 4.851 | 444,516 | -0.02(-0.31%) |
Jun 04, 2021 | 4.744 | 5.004 | 4.728 | 4.866 | 861,629 | +0.20(+4.26%) |
Jun 03, 2021 | 4.621 | 4.736 | 4.575 | 4.667 | 530,410 | +0.01(+0.16%) |
Jun 02, 2021 | 4.308 | 4.683 | 4.246 | 4.660 | 959,875 | +0.37(+8.75%) |