Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.400 | 6.460 | 6.330 | 6.450 | 839,980 | +0.08(+1.26%) |
Aug 30, 2021 | 6.380 | 6.500 | 6.330 | 6.370 | 1,034,403 | +0.02(+0.31%) |
Aug 27, 2021 | 6.110 | 6.405 | 6.080 | 6.350 | 1,463,239 | +0.25(+4.10%) |
Aug 26, 2021 | 6.200 | 6.280 | 6.080 | 6.100 | 683,532 | -0.10(-1.61%) |
Aug 25, 2021 | 6.210 | 6.230 | 6.090 | 6.200 | 684,983 | -0.04(-0.64%) |
Aug 24, 2021 | 6.090 | 6.270 | 6.090 | 6.240 | 938,000 | +0.16(+2.63%) |
Aug 23, 2021 | 5.960 | 6.215 | 5.910 | 6.080 | 1,388,803 | +0.19(+3.23%) |
Aug 20, 2021 | 5.660 | 5.945 | 5.655 | 5.890 | 1,189,600 | +0.20(+3.51%) |
Aug 19, 2021 | 5.810 | 5.850 | 5.670 | 5.690 | 1,061,471 | -0.16(-2.74%) |
Aug 18, 2021 | 5.930 | 6.040 | 5.795 | 5.850 | 1,187,392 | -0.02(-0.34%) |
Aug 17, 2021 | 5.850 | 5.918 | 5.740 | 5.870 | 1,145,895 | -0.03(-0.51%) |
Aug 16, 2021 | 6.090 | 6.097 | 5.840 | 5.900 | 1,293,052 | -0.11(-1.83%) |
Aug 13, 2021 | 6.190 | 6.190 | 6.000 | 6.010 | 834,058 | -0.17(-2.75%) |
Aug 12, 2021 | 6.030 | 6.200 | 6.025 | 6.180 | 919,685 | +0.10(+1.64%) |
Aug 11, 2021 | 6.200 | 6.200 | 6.010 | 6.080 | 1,060,559 | -0.11(-1.78%) |
Aug 10, 2021 | 6.370 | 6.400 | 6.140 | 6.190 | 1,488,519 | -0.22(-3.43%) |
Aug 09, 2021 | 6.250 | 6.580 | 6.190 | 6.410 | 1,833,326 | +0.18(+2.89%) |
Aug 06, 2021 | 6.180 | 6.250 | 6.120 | 6.230 | 1,189,292 | -0.01(-0.16%) |
Aug 05, 2021 | 6.090 | 6.310 | 6.060 | 6.240 | 1,851,644 | +0.05(+0.81%) |
Aug 04, 2021 | 5.850 | 6.400 | 5.820 | 6.190 | 10,556,787 | +1.06(+20.66%) |
Aug 03, 2021 | 5.100 | 5.140 | 5.000 | 5.130 | 2,262,615 | +0.02(+0.39%) |
Aug 02, 2021 | 5.140 | 5.140 | 4.985 | 5.110 | 806,517 | +0.07(+1.39%) |
Jul 30, 2021 | 5.030 | 5.110 | 4.990 | 5.040 | 707,607 | +0.00(+0.00%) |
Jul 29, 2021 | 4.970 | 5.070 | 4.970 | 5.040 | 752,024 | +0.07(+1.41%) |
Jul 28, 2021 | 4.790 | 5.015 | 4.790 | 4.970 | 904,913 | +0.17(+3.54%) |
Jul 27, 2021 | 4.790 | 4.830 | 4.670 | 4.800 | 1,082,555 | -0.03(-0.62%) |
Jul 26, 2021 | 4.990 | 5.025 | 4.830 | 4.830 | 975,586 | -0.15(-3.01%) |
Jul 23, 2021 | 5.050 | 5.110 | 4.880 | 4.980 | 766,208 | -0.05(-0.99%) |
Jul 22, 2021 | 5.090 | 5.200 | 5.010 | 5.030 | 1,023,395 | -0.08(-1.57%) |
Jul 21, 2021 | 5.040 | 5.180 | 4.980 | 5.110 | 1,472,670 | +0.10(+2.00%) |
Jul 20, 2021 | 4.950 | 5.080 | 4.910 | 5.010 | 1,498,014 | +0.08(+1.62%) |
Jul 19, 2021 | 4.780 | 4.980 | 4.780 | 4.930 | 1,538,515 | +0.04(+0.82%) |
Jul 16, 2021 | 4.760 | 4.910 | 4.715 | 4.890 | 1,395,014 | +0.10(+2.09%) |
Jul 15, 2021 | 4.890 | 4.920 | 4.670 | 4.790 | 1,478,623 | -0.11(-2.24%) |
Jul 14, 2021 | 5.070 | 5.080 | 4.825 | 4.900 | 1,984,635 | -0.15(-2.97%) |
Jul 13, 2021 | 5.110 | 5.160 | 5.030 | 5.050 | 1,150,084 | -0.10(-1.94%) |
Jul 12, 2021 | 5.260 | 5.270 | 5.000 | 5.150 | 2,176,471 | -0.12(-2.28%) |
Jul 09, 2021 | 5.250 | 5.320 | 5.100 | 5.270 | 1,453,092 | +0.02(+0.38%) |
Jul 08, 2021 | 5.100 | 5.270 | 4.990 | 5.250 | 1,718,092 | +0.04(+0.77%) |
Jul 07, 2021 | 5.440 | 5.460 | 5.190 | 5.210 | 1,562,765 | -0.23(-4.23%) |
Jul 06, 2021 | 5.560 | 5.600 | 5.410 | 5.440 | 1,837,355 | -0.17(-3.03%) |
Jul 02, 2021 | 6.120 | 6.124 | 5.610 | 5.610 | 1,937,791 | -0.40(-6.66%) |
Jul 01, 2021 | 5.920 | 6.130 | 5.895 | 6.010 | 2,569,290 | +0.10(+1.69%) |
Jun 30, 2021 | 5.670 | 5.930 | 5.670 | 5.910 | 2,634,464 | +0.25(+4.42%) |
Jun 29, 2021 | 5.770 | 5.790 | 5.640 | 5.660 | 1,184,098 | -0.09(-1.57%) |
Jun 28, 2021 | 5.860 | 5.960 | 5.730 | 5.750 | 1,335,886 | -0.09(-1.54%) |
Jun 25, 2021 | 5.780 | 5.850 | 5.740 | 5.840 | 1,667,953 | +0.11(+1.92%) |
Jun 24, 2021 | 5.710 | 5.830 | 5.690 | 5.730 | 1,090,416 | +0.03(+0.53%) |
Jun 23, 2021 | 5.620 | 5.750 | 5.620 | 5.700 | 1,070,140 | +0.09(+1.60%) |
Jun 22, 2021 | 5.690 | 5.715 | 5.530 | 5.610 | 1,314,462 | -0.10(-1.75%) |
Jun 21, 2021 | 5.700 | 5.830 | 5.620 | 5.710 | 1,310,913 | +0.00(+0.00%) |
Jun 18, 2021 | 5.860 | 5.970 | 5.710 | 5.710 | 3,891,452 | -0.19(-3.22%) |
Jun 17, 2021 | 5.750 | 6.050 | 5.730 | 5.900 | 2,385,051 | +0.16(+2.79%) |
Jun 16, 2021 | 5.800 | 5.850 | 5.580 | 5.740 | 1,959,564 | -0.06(-1.03%) |
Jun 15, 2021 | 5.900 | 5.900 | 5.720 | 5.800 | 993,491 | -0.09(-1.53%) |
Jun 14, 2021 | 5.980 | 6.010 | 5.870 | 5.890 | 1,110,490 | -0.05(-0.84%) |
Jun 11, 2021 | 5.840 | 5.970 | 5.825 | 5.940 | 1,354,200 | +0.15(+2.59%) |
Jun 10, 2021 | 5.640 | 5.820 | 5.590 | 5.790 | 1,506,179 | +0.16(+2.84%) |
Jun 09, 2021 | 5.670 | 5.780 | 5.600 | 5.630 | 1,161,380 | -0.01(-0.18%) |
Jun 08, 2021 | 5.570 | 5.680 | 5.530 | 5.640 | 1,454,149 | +0.15(+2.73%) |
Jun 07, 2021 | 5.290 | 5.540 | 5.250 | 5.490 | 1,747,324 | +0.14(+2.62%) |
Jun 04, 2021 | 5.440 | 5.480 | 5.320 | 5.350 | 1,503,798 | -0.06(-1.11%) |
Jun 03, 2021 | 5.590 | 5.690 | 5.400 | 5.410 | 1,366,997 | -0.21(-3.74%) |
Jun 02, 2021 | 5.730 | 5.840 | 5.570 | 5.620 | 1,507,903 | -0.10(-1.75%) |