Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2021 | 6.245 | 6.245 | 6.245 | 0 | -0.00(-0.08%) | |
Aug 26, 2021 | 6.240 | 6.250 | 6.240 | 6.250 | 14,670 | +0.00(+0.00%) |
Aug 25, 2021 | 6.230 | 6.250 | 6.230 | 6.250 | 359,847 | +0.02(+0.32%) |
Aug 24, 2021 | 6.250 | 6.250 | 6.230 | 6.230 | 78,514 | -0.01(-0.16%) |
Aug 23, 2021 | 6.260 | 6.260 | 6.240 | 6.240 | 143,274 | +0.01(+0.16%) |
Aug 20, 2021 | 6.230 | 6.240 | 6.230 | 6.230 | 8,370 | -0.01(-0.16%) |
Aug 19, 2021 | 6.230 | 6.245 | 6.230 | 6.240 | 20,841 | +0.01(+0.16%) |
Aug 18, 2021 | 6.230 | 6.250 | 6.230 | 6.230 | 71,845 | -0.01(-0.16%) |
Aug 17, 2021 | 6.230 | 6.250 | 6.230 | 6.240 | 133,327 | +0.00(+0.00%) |
Aug 16, 2021 | 6.220 | 6.250 | 6.220 | 6.240 | 92,005 | +0.01(+0.16%) |
Aug 13, 2021 | 6.070 | 6.260 | 6.040 | 6.230 | 321,811 | +0.19(+3.15%) |
Aug 12, 2021 | 6.080 | 6.100 | 5.870 | 6.040 | 182,168 | -0.02(-0.33%) |
Aug 11, 2021 | 6.080 | 6.080 | 6.030 | 6.060 | 229,090 | +0.01(+0.17%) |
Aug 10, 2021 | 6.080 | 6.080 | 6.010 | 6.050 | 352,021 | -0.02(-0.33%) |
Aug 09, 2021 | 5.850 | 6.090 | 5.850 | 6.070 | 264,819 | +0.38(+6.68%) |
Aug 06, 2021 | 5.725 | 5.725 | 5.660 | 5.690 | 569,228 | -0.03(-0.52%) |
Aug 05, 2021 | 5.700 | 5.740 | 5.680 | 5.720 | 91,809 | +0.02(+0.35%) |
Aug 04, 2021 | 5.680 | 5.710 | 5.680 | 5.700 | 58,773 | +0.01(+0.18%) |
Aug 03, 2021 | 5.570 | 5.730 | 5.550 | 5.690 | 239,947 | +0.05(+0.89%) |
Aug 02, 2021 | 5.700 | 5.760 | 5.510 | 5.640 | 154,248 | -0.07(-1.23%) |
Jul 30, 2021 | 5.630 | 5.710 | 5.560 | 5.710 | 105,527 | +0.06(+1.06%) |
Jul 29, 2021 | 5.710 | 5.730 | 5.580 | 5.650 | 127,438 | -0.07(-1.22%) |
Jul 28, 2021 | 5.550 | 5.730 | 5.520 | 5.720 | 224,712 | +0.21(+3.81%) |
Jul 27, 2021 | 5.540 | 5.540 | 5.377 | 5.510 | 132,043 | -0.03(-0.54%) |
Jul 26, 2021 | 5.900 | 5.910 | 5.500 | 5.540 | 268,318 | -0.35(-5.94%) |
Jul 23, 2021 | 5.950 | 5.960 | 5.870 | 5.890 | 195,163 | -0.07(-1.17%) |
Jul 22, 2021 | 5.970 | 5.970 | 5.940 | 5.960 | 73,099 | +0.00(+0.00%) |
Jul 21, 2021 | 5.960 | 5.970 | 5.920 | 5.960 | 105,917 | +0.00(+0.00%) |
Jul 20, 2021 | 6.110 | 6.290 | 5.950 | 5.960 | 1,059,117 | +0.01(+0.17%) |
Jul 19, 2021 | 5.960 | 5.960 | 5.930 | 5.950 | 41,987 | +0.00(+0.00%) |
Jul 16, 2021 | 5.950 | 5.970 | 5.940 | 5.950 | 217,264 | +0.02(+0.34%) |
Jul 15, 2021 | 5.920 | 5.930 | 5.860 | 5.930 | 170,687 | +0.01(+0.17%) |
Jul 14, 2021 | 5.940 | 5.962 | 5.910 | 5.920 | 54,956 | -0.01(-0.17%) |
Jul 13, 2021 | 5.930 | 5.950 | 5.910 | 5.930 | 224,875 | +0.00(+0.00%) |
Jul 12, 2021 | 5.910 | 5.930 | 5.900 | 5.930 | 90,104 | -0.01(-0.17%) |
Jul 09, 2021 | 5.970 | 5.970 | 5.930 | 5.940 | 55,682 | +0.00(+0.00%) |
Jul 08, 2021 | 5.920 | 5.960 | 5.920 | 5.940 | 95,511 | +0.01(+0.17%) |
Jul 07, 2021 | 5.910 | 5.945 | 5.900 | 5.930 | 67,844 | +0.00(+0.00%) |
Jul 06, 2021 | 5.920 | 5.945 | 5.875 | 5.930 | 103,577 | -0.03(-0.50%) |
Jul 02, 2021 | 5.950 | 5.960 | 5.920 | 5.960 | 58,365 | -0.01(-0.17%) |
Jul 01, 2021 | 5.970 | 5.970 | 5.940 | 5.970 | 46,956 | +0.02(+0.34%) |
Jun 30, 2021 | 5.960 | 5.990 | 5.930 | 5.950 | 107,334 | -0.03(-0.50%) |
Jun 29, 2021 | 5.960 | 5.990 | 5.960 | 5.980 | 93,739 | +0.00(+0.00%) |
Jun 28, 2021 | 6.000 | 6.000 | 5.950 | 5.980 | 31,180 | +0.01(+0.17%) |
Jun 25, 2021 | 6.020 | 6.020 | 5.950 | 5.970 | 109,831 | -0.04(-0.67%) |
Jun 24, 2021 | 6.040 | 6.100 | 5.980 | 6.010 | 63,457 | -0.04(-0.66%) |
Jun 23, 2021 | 6.010 | 6.100 | 6.000 | 6.050 | 79,310 | +0.04(+0.67%) |
Jun 22, 2021 | 6.000 | 6.140 | 5.968 | 6.010 | 123,739 | -0.01(-0.17%) |
Jun 21, 2021 | 6.000 | 6.060 | 5.960 | 6.020 | 89,756 | +0.02(+0.33%) |
Jun 18, 2021 | 5.960 | 6.070 | 5.940 | 6.000 | 81,903 | +0.00(+0.00%) |
Jun 17, 2021 | 6.030 | 6.165 | 5.920 | 6.000 | 754,335 | -0.04(-0.66%) |
Jun 16, 2021 | 7.170 | 7.236 | 5.950 | 6.040 | 2,860,378 | +0.11(+1.85%) |
Jun 15, 2021 | 5.910 | 5.940 | 5.910 | 5.930 | 85,669 | +0.02(+0.34%) |
Jun 14, 2021 | 5.920 | 5.940 | 5.910 | 5.910 | 70,432 | -0.01(-0.17%) |
Jun 11, 2021 | 5.930 | 5.940 | 5.905 | 5.920 | 1,137,210 | -0.02(-0.34%) |
Jun 10, 2021 | 5.930 | 5.950 | 5.930 | 5.940 | 183,018 | +0.00(+0.00%) |
Jun 09, 2021 | 5.930 | 5.950 | 5.930 | 5.940 | 274,625 | -0.01(-0.17%) |
Jun 08, 2021 | 5.960 | 5.960 | 5.940 | 5.950 | 1,548,097 | +0.02(+0.34%) |
Jun 07, 2021 | 5.310 | 6.150 | 5.000 | 5.930 | 3,428,243 | +2.23(+60.27%) |
Jun 04, 2021 | 3.680 | 3.710 | 3.620 | 3.700 | 20,917 | +0.10(+2.72%) |
Jun 03, 2021 | 3.630 | 3.650 | 3.560 | 3.602 | 9,382 | -0.03(-0.77%) |
Jun 02, 2021 | 3.694 | 3.700 | 3.630 | 3.630 | 4,278 | -0.09(-2.42%) |