Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.440 | 4.530 | 4.400 | 4.470 | 280,894 | +0.08(+1.82%) |
Aug 30, 2021 | 4.250 | 4.440 | 4.170 | 4.390 | 443,244 | +0.11(+2.57%) |
Aug 27, 2021 | 4.560 | 4.560 | 4.230 | 4.280 | 585,117 | -0.17(-3.82%) |
Aug 26, 2021 | 4.400 | 4.659 | 4.340 | 4.450 | 444,251 | +0.08(+1.83%) |
Aug 25, 2021 | 4.460 | 4.550 | 4.330 | 4.370 | 494,527 | -0.08(-1.80%) |
Aug 24, 2021 | 4.450 | 4.495 | 4.180 | 4.450 | 953,514 | -0.07(-1.55%) |
Aug 23, 2021 | 4.600 | 4.610 | 4.160 | 4.520 | 1,160,259 | -0.09(-1.95%) |
Aug 20, 2021 | 4.600 | 4.750 | 4.510 | 4.610 | 615,398 | -0.03(-0.65%) |
Aug 19, 2021 | 4.760 | 4.760 | 4.590 | 4.640 | 713,802 | -0.27(-5.50%) |
Aug 18, 2021 | 4.930 | 5.070 | 4.870 | 4.910 | 215,628 | -0.02(-0.41%) |
Aug 17, 2021 | 4.810 | 4.930 | 4.670 | 4.930 | 500,889 | +0.12(+2.49%) |
Aug 16, 2021 | 4.900 | 4.960 | 4.720 | 4.810 | 539,235 | -0.09(-1.84%) |
Aug 13, 2021 | 4.980 | 5.050 | 4.850 | 4.900 | 354,763 | -0.07(-1.41%) |
Aug 12, 2021 | 5.080 | 5.140 | 4.860 | 4.970 | 610,101 | -0.19(-3.68%) |
Aug 11, 2021 | 5.200 | 5.310 | 5.010 | 5.160 | 630,657 | +0.09(+1.78%) |
Aug 10, 2021 | 5.480 | 5.560 | 5.020 | 5.070 | 593,471 | -0.41(-7.48%) |
Aug 09, 2021 | 5.000 | 5.600 | 4.910 | 5.480 | 651,495 | +0.46(+9.16%) |
Aug 06, 2021 | 5.210 | 5.260 | 4.950 | 5.020 | 317,072 | -0.18(-3.46%) |
Aug 05, 2021 | 4.890 | 5.260 | 4.840 | 5.200 | 600,606 | +0.34(+7.00%) |
Aug 04, 2021 | 5.150 | 5.150 | 4.810 | 4.860 | 609,543 | -0.22(-4.33%) |
Aug 03, 2021 | 5.240 | 5.240 | 4.910 | 5.080 | 520,489 | -0.19(-3.61%) |
Aug 02, 2021 | 5.040 | 5.330 | 5.040 | 5.270 | 339,021 | +0.20(+3.94%) |
Jul 30, 2021 | 5.150 | 5.300 | 5.070 | 5.070 | 974,623 | -0.30(-5.59%) |
Jul 29, 2021 | 5.220 | 5.400 | 5.100 | 5.370 | 633,256 | +0.29(+5.71%) |
Jul 28, 2021 | 4.920 | 5.250 | 4.850 | 5.080 | 736,241 | +0.24(+4.96%) |
Jul 27, 2021 | 4.910 | 4.970 | 4.650 | 4.840 | 519,001 | -0.09(-1.83%) |
Jul 26, 2021 | 5.310 | 5.310 | 4.820 | 4.930 | 606,358 | -0.28(-5.37%) |
Jul 23, 2021 | 5.250 | 5.320 | 5.050 | 5.210 | 438,532 | -0.01(-0.19%) |
Jul 22, 2021 | 5.080 | 5.260 | 4.960 | 5.220 | 536,088 | +0.16(+3.16%) |
Jul 21, 2021 | 5.200 | 5.220 | 4.940 | 5.060 | 706,675 | +0.04(+0.80%) |
Jul 20, 2021 | 4.700 | 5.050 | 4.640 | 5.020 | 578,508 | +0.39(+8.42%) |
Jul 19, 2021 | 4.460 | 4.645 | 4.270 | 4.630 | 558,787 | +0.07(+1.54%) |
Jul 16, 2021 | 4.780 | 4.878 | 4.490 | 4.560 | 748,412 | -0.22(-4.60%) |
Jul 15, 2021 | 4.680 | 4.980 | 4.650 | 4.780 | 833,566 | +0.06(+1.27%) |
Jul 14, 2021 | 4.850 | 4.900 | 4.610 | 4.720 | 985,283 | -0.09(-1.87%) |
Jul 13, 2021 | 5.100 | 5.100 | 4.720 | 4.810 | 1,221,070 | -0.31(-6.05%) |
Jul 12, 2021 | 5.320 | 5.337 | 5.052 | 5.120 | 314,481 | -0.18(-3.40%) |
Jul 09, 2021 | 5.490 | 5.490 | 5.170 | 5.300 | 516,556 | -0.13(-2.39%) |
Jul 08, 2021 | 5.440 | 5.560 | 5.260 | 5.430 | 942,874 | -0.17(-3.04%) |
Jul 07, 2021 | 5.890 | 5.892 | 5.550 | 5.600 | 807,364 | -0.22(-3.78%) |
Jul 06, 2021 | 6.210 | 6.210 | 5.790 | 5.820 | 913,391 | -0.47(-7.47%) |
Jul 02, 2021 | 6.030 | 6.335 | 5.872 | 6.290 | 669,873 | +0.37(+6.25%) |
Jul 01, 2021 | 6.010 | 6.100 | 5.910 | 5.920 | 405,256 | -0.02(-0.34%) |
Jun 30, 2021 | 6.000 | 6.070 | 5.760 | 5.940 | 605,767 | -0.04(-0.67%) |
Jun 29, 2021 | 6.230 | 6.390 | 5.860 | 5.980 | 1,047,219 | -0.17(-2.76%) |
Jun 28, 2021 | 5.880 | 6.375 | 5.650 | 6.150 | 2,678,659 | +0.60(+10.81%) |
Jun 25, 2021 | 5.630 | 5.666 | 5.410 | 5.550 | 596,662 | -0.10(-1.77%) |
Jun 24, 2021 | 5.780 | 5.900 | 5.550 | 5.650 | 788,979 | -0.10(-1.74%) |
Jun 23, 2021 | 5.606 | 5.860 | 5.380 | 5.750 | 804,315 | +0.43(+8.08%) |
Jun 22, 2021 | 5.470 | 5.470 | 5.130 | 5.320 | 666,440 | -0.06(-1.12%) |
Jun 21, 2021 | 5.550 | 5.550 | 5.190 | 5.380 | 662,659 | -0.04(-0.74%) |
Jun 18, 2021 | 5.560 | 5.690 | 5.330 | 5.420 | 1,916,480 | -0.13(-2.34%) |
Jun 17, 2021 | 5.620 | 5.868 | 5.480 | 5.550 | 1,243,729 | +0.03(+0.54%) |
Jun 16, 2021 | 5.740 | 5.850 | 5.410 | 5.520 | 1,293,213 | -0.22(-3.83%) |
Jun 15, 2021 | 6.050 | 6.100 | 5.670 | 5.740 | 1,455,714 | -0.18(-3.04%) |
Jun 14, 2021 | 6.310 | 6.340 | 5.860 | 5.920 | 1,277,518 | -0.31(-4.98%) |
Jun 11, 2021 | 6.100 | 6.290 | 5.880 | 6.230 | 4,489,200 | +0.12(+1.96%) |
Jun 10, 2021 | 6.500 | 6.640 | 6.030 | 6.110 | 1,706,296 | -0.93(-13.21%) |
Jun 09, 2021 | 6.720 | 7.365 | 6.640 | 7.040 | 844,127 | +0.38(+5.71%) |
Jun 08, 2021 | 6.850 | 6.924 | 6.620 | 6.660 | 289,671 | -0.10(-1.48%) |
Jun 07, 2021 | 6.640 | 6.860 | 6.500 | 6.760 | 302,394 | +0.19(+2.89%) |
Jun 04, 2021 | 6.450 | 6.729 | 6.291 | 6.570 | 303,352 | +0.12(+1.86%) |
Jun 03, 2021 | 6.680 | 6.720 | 6.400 | 6.450 | 199,479 | -0.33(-4.87%) |
Jun 02, 2021 | 6.980 | 7.000 | 6.670 | 6.780 | 316,058 | -0.22(-3.14%) |