Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.720 | 5.730 | 5.611 | 5.690 | 7,168 | -0.04(-0.70%) |
Aug 30, 2021 | 5.730 | 5.740 | 5.710 | 5.730 | 9,546 | +0.03(+0.53%) |
Aug 27, 2021 | 5.705 | 5.740 | 5.695 | 5.700 | 10,000 | -0.01(-0.18%) |
Aug 26, 2021 | 5.750 | 5.790 | 5.650 | 5.710 | 16,669 | -0.03(-0.52%) |
Aug 25, 2021 | 5.680 | 5.790 | 5.680 | 5.740 | 7,065 | -0.02(-0.35%) |
Aug 24, 2021 | 5.840 | 5.890 | 5.691 | 5.760 | 14,429 | -0.11(-1.87%) |
Aug 23, 2021 | 5.850 | 5.890 | 5.830 | 5.870 | 30,307 | +0.04(+0.69%) |
Aug 20, 2021 | 5.840 | 5.870 | 5.760 | 5.830 | 27,893 | +0.05(+0.87%) |
Aug 19, 2021 | 5.850 | 5.850 | 5.740 | 5.780 | 5,718 | -0.04(-0.69%) |
Aug 18, 2021 | 5.890 | 5.890 | 5.800 | 5.820 | 5,339 | -0.01(-0.17%) |
Aug 17, 2021 | 5.650 | 5.879 | 5.650 | 5.830 | 65,745 | +0.11(+1.92%) |
Aug 16, 2021 | 5.730 | 5.810 | 5.700 | 5.720 | 9,445 | -0.07(-1.21%) |
Aug 13, 2021 | 5.841 | 5.841 | 5.760 | 5.790 | 7,354 | -0.04(-0.69%) |
Aug 12, 2021 | 5.750 | 5.880 | 5.750 | 5.830 | 5,357 | +0.05(+0.87%) |
Aug 11, 2021 | 5.800 | 5.800 | 5.780 | 5.780 | 3,911 | +0.01(+0.25%) |
Aug 10, 2021 | 5.750 | 5.800 | 5.730 | 5.766 | 10,516 | -0.03(-0.59%) |
Aug 09, 2021 | 5.770 | 5.800 | 5.741 | 5.800 | 5,924 | +0.03(+0.52%) |
Aug 06, 2021 | 5.690 | 5.840 | 5.685 | 5.770 | 24,794 | +0.09(+1.58%) |
Aug 05, 2021 | 5.680 | 5.700 | 5.580 | 5.680 | 4,439 | +0.06(+1.07%) |
Aug 04, 2021 | 5.700 | 5.700 | 5.580 | 5.620 | 9,409 | -0.06(-1.06%) |
Aug 03, 2021 | 5.620 | 5.700 | 5.620 | 5.680 | 2,011 | +0.06(+0.98%) |
Aug 02, 2021 | 5.690 | 5.690 | 5.600 | 5.625 | 14,530 | -0.08(-1.32%) |
Jul 30, 2021 | 5.690 | 5.700 | 5.660 | 5.700 | 8,940 | +0.01(+0.18%) |
Jul 29, 2021 | 5.700 | 5.700 | 5.630 | 5.690 | 6,232 | -0.02(-0.44%) |
Jul 28, 2021 | 5.630 | 5.740 | 5.620 | 5.715 | 4,954 | +0.08(+1.50%) |
Jul 27, 2021 | 5.680 | 5.680 | 5.630 | 5.630 | 1,118 | -0.05(-0.87%) |
Jul 26, 2021 | 5.720 | 5.729 | 5.680 | 5.680 | 4,201 | -0.03(-0.53%) |
Jul 23, 2021 | 5.710 | 5.720 | 5.704 | 5.710 | 2,700 | +0.00(+0.00%) |
Jul 22, 2021 | 5.670 | 5.720 | 5.670 | 5.710 | 4,668 | +0.03(+0.57%) |
Jul 21, 2021 | 5.652 | 5.680 | 5.650 | 5.678 | 6,509 | +0.04(+0.65%) |
Jul 20, 2021 | 5.610 | 5.687 | 5.580 | 5.641 | 3,263 | +0.01(+0.19%) |
Jul 19, 2021 | 5.640 | 5.651 | 5.524 | 5.630 | 12,140 | +0.01(+0.19%) |
Jul 16, 2021 | 5.640 | 5.692 | 5.610 | 5.620 | 9,191 | +0.09(+1.63%) |
Jul 15, 2021 | 5.730 | 5.730 | 5.530 | 5.530 | 17,156 | -0.18(-3.15%) |
Jul 14, 2021 | 5.730 | 5.730 | 5.710 | 5.710 | 4,521 | -0.02(-0.35%) |
Jul 13, 2021 | 5.730 | 5.738 | 5.710 | 5.730 | 2,076 | +0.03(+0.52%) |
Jul 12, 2021 | 5.680 | 5.740 | 5.680 | 5.700 | 7,380 | +0.01(+0.18%) |
Jul 09, 2021 | 5.690 | 5.700 | 5.680 | 5.690 | 10,865 | +0.00(+0.00%) |
Jul 08, 2021 | 5.690 | 5.720 | 5.670 | 5.690 | 2,313 | -0.03(-0.52%) |
Jul 07, 2021 | 5.710 | 5.720 | 5.650 | 5.720 | 12,994 | +0.01(+0.18%) |
Jul 06, 2021 | 5.684 | 5.740 | 5.660 | 5.710 | 36,916 | -0.01(-0.17%) |
Jul 02, 2021 | 5.720 | 5.737 | 5.670 | 5.720 | 21,212 | -0.01(-0.20%) |
Jul 01, 2021 | 5.720 | 5.737 | 5.710 | 5.732 | 2,142 | +0.03(+0.55%) |
Jun 30, 2021 | 5.710 | 5.720 | 5.690 | 5.700 | 15,415 | -0.01(-0.17%) |
Jun 29, 2021 | 5.680 | 5.710 | 5.680 | 5.710 | 2,521 | +0.04(+0.71%) |
Jun 28, 2021 | 5.710 | 5.710 | 5.670 | 5.670 | 10,104 | -0.04(-0.69%) |
Jun 25, 2021 | 5.730 | 5.730 | 5.700 | 5.710 | 9,111 | -0.00(-0.01%) |
Jun 24, 2021 | 5.730 | 5.740 | 5.720 | 5.710 | 11,309 | -0.02(-0.35%) |
Jun 23, 2021 | 5.740 | 5.740 | 5.710 | 5.730 | 10,416 | +0.01(+0.17%) |
Jun 22, 2021 | 5.680 | 5.740 | 5.680 | 5.720 | 7,688 | +0.03(+0.53%) |
Jun 21, 2021 | 5.740 | 5.740 | 5.690 | 5.690 | 17,121 | -0.03(-0.51%) |
Jun 18, 2021 | 5.670 | 5.740 | 5.670 | 5.719 | 8,365 | -0.01(-0.19%) |
Jun 17, 2021 | 5.729 | 5.740 | 5.720 | 5.730 | 9,989 | +0.01(+0.17%) |
Jun 16, 2021 | 5.720 | 5.730 | 5.710 | 5.720 | 10,082 | +0.04(+0.70%) |
Jun 15, 2021 | 5.680 | 5.740 | 5.680 | 5.680 | 8,367 | +0.00(+0.00%) |
Jun 14, 2021 | 5.740 | 5.740 | 5.540 | 5.680 | 31,144 | -0.06(-1.03%) |
Jun 11, 2021 | 5.660 | 5.740 | 5.660 | 5.739 | 28,124 | +0.07(+1.22%) |
Jun 10, 2021 | 5.720 | 5.730 | 5.670 | 5.670 | 15,027 | -0.06(-1.05%) |
Jun 09, 2021 | 5.615 | 5.730 | 5.615 | 5.730 | 64,274 | +0.13(+2.32%) |
Jun 08, 2021 | 5.680 | 5.680 | 5.530 | 5.600 | 8,508 | -0.03(-0.53%) |
Jun 07, 2021 | 5.590 | 5.670 | 5.410 | 5.630 | 33,275 | +0.09(+1.62%) |
Jun 04, 2021 | 5.630 | 5.700 | 5.360 | 5.540 | 72,680 | -0.13(-2.29%) |
Jun 03, 2021 | 5.740 | 5.740 | 5.630 | 5.670 | 14,768 | -0.10(-1.73%) |
Jun 02, 2021 | 5.860 | 5.860 | 5.700 | 5.770 | 23,757 | +0.01(+0.17%) |