Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.110 | 6.460 | 6.000 | 6.420 | 508,453 | +0.39(+6.47%) |
Aug 30, 2021 | 5.720 | 6.050 | 5.710 | 6.030 | 392,208 | +0.39(+6.91%) |
Aug 27, 2021 | 5.500 | 5.720 | 5.450 | 5.640 | 623,960 | +0.38(+7.22%) |
Aug 26, 2021 | 5.240 | 5.285 | 5.093 | 5.260 | 198,936 | +0.09(+1.74%) |
Aug 25, 2021 | 5.100 | 5.300 | 5.080 | 5.170 | 128,976 | +0.09(+1.77%) |
Aug 24, 2021 | 4.730 | 5.150 | 4.700 | 5.080 | 126,188 | +0.35(+7.40%) |
Aug 23, 2021 | 4.850 | 4.880 | 4.690 | 4.730 | 60,036 | -0.06(-1.25%) |
Aug 20, 2021 | 4.770 | 4.850 | 4.706 | 4.790 | 42,297 | +0.01(+0.21%) |
Aug 19, 2021 | 4.620 | 4.990 | 4.580 | 4.780 | 84,539 | +0.10(+2.14%) |
Aug 18, 2021 | 4.680 | 4.820 | 4.590 | 4.680 | 85,235 | +0.00(+0.00%) |
Aug 17, 2021 | 4.690 | 4.730 | 4.550 | 4.680 | 98,388 | -0.08(-1.68%) |
Aug 16, 2021 | 4.860 | 4.870 | 4.650 | 4.760 | 139,501 | -0.12(-2.46%) |
Aug 13, 2021 | 5.010 | 5.010 | 4.810 | 4.880 | 165,624 | -0.16(-3.17%) |
Aug 12, 2021 | 5.070 | 5.070 | 4.970 | 5.040 | 45,831 | -0.05(-0.98%) |
Aug 11, 2021 | 5.220 | 5.220 | 4.970 | 5.090 | 54,623 | -0.12(-2.30%) |
Aug 10, 2021 | 5.100 | 5.210 | 5.078 | 5.210 | 69,949 | +0.12(+2.36%) |
Aug 09, 2021 | 5.070 | 5.130 | 4.870 | 5.090 | 68,044 | +0.18(+3.67%) |
Aug 06, 2021 | 5.000 | 5.020 | 4.890 | 4.910 | 66,172 | -0.09(-1.80%) |
Aug 05, 2021 | 4.990 | 5.000 | 4.880 | 5.000 | 51,927 | +0.05(+1.01%) |
Aug 04, 2021 | 4.980 | 4.994 | 4.850 | 4.950 | 61,585 | -0.08(-1.59%) |
Aug 03, 2021 | 5.180 | 5.180 | 4.940 | 5.030 | 70,733 | -0.12(-2.33%) |
Aug 02, 2021 | 5.320 | 5.320 | 5.090 | 5.150 | 99,577 | -0.11(-2.09%) |
Jul 30, 2021 | 5.160 | 5.260 | 5.130 | 5.260 | 56,900 | +0.07(+1.35%) |
Jul 29, 2021 | 5.210 | 5.250 | 5.100 | 5.190 | 41,067 | -0.02(-0.38%) |
Jul 28, 2021 | 5.030 | 5.220 | 5.020 | 5.210 | 57,258 | +0.21(+4.20%) |
Jul 27, 2021 | 5.240 | 5.240 | 4.900 | 5.000 | 65,685 | -0.22(-4.21%) |
Jul 26, 2021 | 5.351 | 5.351 | 5.160 | 5.220 | 84,228 | +0.03(+0.58%) |
Jul 23, 2021 | 5.080 | 5.250 | 5.080 | 5.190 | 56,125 | +0.11(+2.17%) |
Jul 22, 2021 | 5.120 | 5.190 | 5.000 | 5.080 | 49,735 | -0.04(-0.78%) |
Jul 21, 2021 | 4.990 | 5.220 | 4.920 | 5.120 | 65,850 | +0.19(+3.85%) |
Jul 20, 2021 | 4.870 | 5.070 | 4.840 | 4.930 | 128,804 | +0.13(+2.71%) |
Jul 19, 2021 | 4.880 | 4.880 | 4.670 | 4.800 | 138,981 | -0.08(-1.64%) |
Jul 16, 2021 | 5.110 | 5.110 | 4.870 | 4.880 | 78,618 | -0.16(-3.17%) |
Jul 15, 2021 | 5.070 | 5.275 | 4.950 | 5.040 | 148,040 | -0.09(-1.75%) |
Jul 14, 2021 | 5.260 | 5.315 | 5.098 | 5.130 | 75,151 | -0.14(-2.66%) |
Jul 13, 2021 | 5.430 | 5.450 | 5.220 | 5.270 | 63,316 | -0.19(-3.48%) |
Jul 12, 2021 | 5.580 | 5.590 | 5.330 | 5.460 | 83,476 | -0.13(-2.33%) |
Jul 09, 2021 | 5.380 | 5.590 | 5.350 | 5.590 | 142,023 | +0.24(+4.49%) |
Jul 08, 2021 | 5.272 | 5.400 | 5.200 | 5.350 | 103,841 | +0.08(+1.52%) |
Jul 07, 2021 | 5.340 | 5.370 | 5.200 | 5.270 | 89,785 | -0.04(-0.75%) |
Jul 06, 2021 | 5.230 | 5.310 | 5.210 | 5.310 | 145,315 | +0.13(+2.51%) |
Jul 02, 2021 | 5.140 | 5.200 | 5.070 | 5.180 | 61,427 | +0.06(+1.17%) |
Jul 01, 2021 | 5.200 | 5.210 | 4.900 | 5.120 | 126,177 | -0.04(-0.78%) |
Jun 30, 2021 | 5.240 | 5.240 | 5.120 | 5.160 | 73,514 | -0.09(-1.71%) |
Jun 29, 2021 | 5.260 | 5.280 | 5.200 | 5.250 | 53,162 | -0.01(-0.19%) |
Jun 28, 2021 | 5.210 | 5.350 | 5.180 | 5.260 | 71,725 | +0.07(+1.35%) |
Jun 25, 2021 | 5.360 | 5.400 | 5.160 | 5.190 | 105,137 | -0.17(-3.17%) |
Jun 24, 2021 | 5.310 | 5.400 | 5.130 | 5.360 | 127,598 | +0.14(+2.68%) |
Jun 23, 2021 | 5.210 | 5.245 | 5.090 | 5.220 | 134,502 | +0.06(+1.16%) |
Jun 22, 2021 | 5.320 | 5.320 | 5.110 | 5.160 | 122,604 | -0.20(-3.73%) |
Jun 21, 2021 | 5.460 | 5.500 | 5.230 | 5.360 | 120,169 | -0.05(-0.92%) |
Jun 18, 2021 | 5.580 | 5.610 | 5.310 | 5.410 | 120,411 | -0.19(-3.39%) |
Jun 17, 2021 | 5.620 | 5.720 | 5.560 | 5.600 | 75,105 | -0.01(-0.18%) |
Jun 16, 2021 | 5.730 | 5.730 | 5.610 | 5.610 | 145,403 | -0.12(-2.09%) |
Jun 15, 2021 | 5.780 | 5.780 | 5.660 | 5.730 | 122,842 | +0.04(+0.70%) |
Jun 14, 2021 | 5.570 | 5.700 | 5.520 | 5.690 | 92,534 | +0.14(+2.52%) |
Jun 11, 2021 | 5.600 | 5.650 | 5.510 | 5.550 | 75,220 | -0.02(-0.36%) |
Jun 10, 2021 | 5.580 | 5.620 | 5.460 | 5.570 | 83,732 | +0.01(+0.18%) |
Jun 09, 2021 | 5.550 | 5.644 | 5.530 | 5.560 | 69,614 | +0.01(+0.18%) |
Jun 08, 2021 | 5.690 | 5.750 | 5.550 | 5.550 | 146,836 | -0.10(-1.77%) |
Jun 07, 2021 | 5.560 | 5.680 | 5.520 | 5.650 | 120,037 | +0.11(+1.99%) |
Jun 04, 2021 | 5.590 | 5.630 | 5.510 | 5.540 | 100,694 | -0.06(-1.07%) |
Jun 03, 2021 | 5.600 | 5.635 | 5.500 | 5.600 | 69,994 | +0.00(+0.00%) |
Jun 02, 2021 | 5.670 | 5.690 | 5.550 | 5.600 | 84,365 | -0.05(-0.88%) |