Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.120 | 4.150 | 3.950 | 4.150 | 116,157 | +0.02(+0.48%) |
Aug 30, 2021 | 4.600 | 4.600 | 4.130 | 4.130 | 58,348 | -0.53(-11.37%) |
Aug 27, 2021 | 5.400 | 5.400 | 4.600 | 4.660 | 208,297 | -0.84(-15.27%) |
Aug 26, 2021 | 5.500 | 5.700 | 5.500 | 5.500 | 15,830 | -0.15(-2.65%) |
Aug 25, 2021 | 5.650 | 5.650 | 5.650 | 5.650 | 1,300 | +0.15(+2.73%) |
Aug 20, 2021 | 5.500 | 5.500 | 5.500 | 0 | +0.12(+2.23%) | |
Aug 19, 2021 | 5.380 | 5.380 | 5.380 | 5.380 | 200 | +0.13(+2.48%) |
Aug 18, 2021 | 5.500 | 5.500 | 5.150 | 5.250 | 24,089 | -0.44(-7.73%) |
Aug 17, 2021 | 5.950 | 5.960 | 5.500 | 5.690 | 21,490 | -0.29(-4.85%) |
Aug 13, 2021 | 5.980 | 5.980 | 5.980 | 0 | -0.02(-0.33%) | |
Aug 12, 2021 | 6.000 | 6.000 | 6.000 | 6.000 | 400 | +0.02(+0.33%) |
Aug 11, 2021 | 5.980 | 6.150 | 5.900 | 5.980 | 29,100 | +0.08(+1.36%) |
Aug 10, 2021 | 6.000 | 6.000 | 5.900 | 5.900 | 700 | +0.17(+2.97%) |
Aug 09, 2021 | 5.980 | 5.980 | 5.730 | 5.730 | 7,865 | -0.25(-4.18%) |
Aug 06, 2021 | 5.980 | 5.980 | 5.980 | 5.980 | 100 | -0.02(-0.33%) |
Aug 05, 2021 | 6.000 | 6.000 | 5.990 | 6.000 | 4,300 | -0.06(-0.99%) |
Aug 04, 2021 | 6.060 | 6.070 | 6.060 | 6.060 | 2,053 | +0.06(+1.00%) |
Aug 03, 2021 | 6.000 | 6.000 | 6.000 | 6.000 | 1,100 | +0.00(+0.00%) |
Jul 30, 2021 | 6.000 | 6.000 | 6.000 | 0 | +0.10(+1.69%) | |
Jul 29, 2021 | 6.300 | 6.300 | 5.750 | 5.900 | 22,942 | -0.50(-7.81%) |
Jul 28, 2021 | 6.400 | 6.400 | 6.400 | 6.400 | 100 | +0.10(+1.59%) |
Jul 27, 2021 | 6.050 | 6.300 | 6.050 | 6.300 | 1,350 | +0.02(+0.32%) |
Jul 26, 2021 | 6.450 | 6.450 | 6.280 | 6.280 | 3,200 | +0.03(+0.48%) |
Jul 23, 2021 | 6.250 | 6.250 | 6.250 | 6.250 | 20,000 | +0.20(+3.31%) |
Jul 22, 2021 | 6.100 | 6.100 | 6.050 | 6.050 | 3,500 | -0.10(-1.63%) |
Jul 21, 2021 | 6.150 | 6.160 | 6.140 | 6.150 | 1,990 | +0.00(+0.00%) |
Jul 20, 2021 | 6.360 | 6.360 | 6.150 | 6.150 | 2,000 | -0.05(-0.81%) |
Jul 19, 2021 | 6.250 | 6.320 | 6.200 | 6.200 | 2,510 | -0.05(-0.80%) |
Jul 16, 2021 | 6.470 | 6.470 | 6.250 | 6.250 | 400 | +0.14(+2.29%) |
Jul 15, 2021 | 6.110 | 6.110 | 6.100 | 6.110 | 4,000 | -0.05(-0.81%) |
Jul 14, 2021 | 6.160 | 6.160 | 6.160 | 6.160 | 200 | +0.00(+0.00%) |
Jul 13, 2021 | 6.230 | 6.230 | 6.160 | 6.160 | 4,700 | -0.04(-0.65%) |
Jul 12, 2021 | 6.290 | 6.300 | 6.200 | 6.200 | 2,800 | +0.20(+3.33%) |
Jul 09, 2021 | 5.950 | 6.000 | 5.950 | 6.000 | 13,600 | +0.03(+0.50%) |
Jul 08, 2021 | 5.950 | 5.970 | 5.950 | 5.970 | 1,300 | +0.09(+1.53%) |
Jul 07, 2021 | 6.090 | 6.090 | 5.850 | 5.880 | 16,395 | -0.15(-2.49%) |
Jul 06, 2021 | 6.090 | 6.100 | 5.990 | 6.030 | 19,300 | -0.07(-1.15%) |
Jul 05, 2021 | 5.940 | 6.100 | 5.940 | 6.100 | 1,650 | +0.18(+3.04%) |
Jul 02, 2021 | 5.990 | 6.040 | 5.920 | 5.920 | 11,932 | +0.02(+0.34%) |
Jun 30, 2021 | 5.900 | 5.900 | 5.900 | 0 | -0.24(-3.91%) | |
Jun 29, 2021 | 5.980 | 6.140 | 5.950 | 6.140 | 8,900 | +0.16(+2.68%) |
Jun 28, 2021 | 6.150 | 6.190 | 5.900 | 5.980 | 38,087 | -0.15(-2.45%) |
Jun 25, 2021 | 6.420 | 6.680 | 5.900 | 6.130 | 63,195 | -0.39(-5.98%) |
Jun 24, 2021 | 6.610 | 6.650 | 6.520 | 6.520 | 14,600 | -0.13(-1.95%) |
Jun 23, 2021 | 6.540 | 6.730 | 6.540 | 6.650 | 17,100 | -0.22(-3.20%) |
Jun 22, 2021 | 6.720 | 6.870 | 6.660 | 6.870 | 21,900 | +0.21(+3.15%) |
Jun 21, 2021 | 6.660 | 6.660 | 6.660 | 6.660 | 175 | -0.04(-0.60%) |
Jun 18, 2021 | 6.690 | 6.700 | 6.680 | 6.700 | 2,192 | +0.01(+0.15%) |
Jun 17, 2021 | 6.740 | 6.740 | 6.690 | 6.690 | 10,900 | -0.06(-0.89%) |
Jun 16, 2021 | 6.890 | 6.890 | 6.740 | 6.750 | 34,750 | -0.12(-1.75%) |
Jun 15, 2021 | 6.820 | 6.870 | 6.650 | 6.870 | 3,900 | +0.00(+0.00%) |
Jun 14, 2021 | 6.790 | 6.870 | 6.790 | 6.870 | 12,717 | +0.04(+0.59%) |
Jun 11, 2021 | 6.880 | 6.890 | 6.830 | 6.830 | 2,000 | -0.02(-0.29%) |
Jun 10, 2021 | 6.870 | 6.880 | 6.840 | 6.850 | 5,621 | +0.00(+0.00%) |
Jun 09, 2021 | 6.950 | 6.950 | 6.850 | 6.850 | 4,600 | +0.01(+0.15%) |
Jun 08, 2021 | 6.910 | 6.935 | 6.800 | 6.840 | 13,977 | +0.04(+0.59%) |
Jun 07, 2021 | 6.940 | 6.950 | 6.800 | 6.800 | 8,752 | +0.00(+0.00%) |
Jun 04, 2021 | 6.900 | 6.900 | 6.800 | 6.800 | 3,900 | -0.06(-0.87%) |
Jun 03, 2021 | 700.00 | 7.000 | 6.860 | 6.860 | 119,900 | +0.03(+0.44%) |
Jun 02, 2021 | 6.970 | 7.000 | 6.800 | 6.830 | 12,690 | +0.03(+0.44%) |