Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.170 | 5.380 | 5.130 | 5.270 | 315,903 | +0.10(+1.93%) |
Aug 30, 2021 | 5.110 | 5.220 | 5.020 | 5.170 | 150,980 | +0.10(+1.97%) |
Aug 27, 2021 | 5.000 | 5.140 | 4.918 | 5.070 | 354,183 | +0.09(+1.81%) |
Aug 26, 2021 | 5.020 | 5.210 | 4.920 | 4.980 | 255,769 | -0.07(-1.39%) |
Aug 25, 2021 | 4.900 | 5.100 | 4.790 | 5.050 | 278,590 | +0.13(+2.64%) |
Aug 24, 2021 | 4.840 | 4.980 | 4.708 | 4.920 | 238,143 | +0.11(+2.29%) |
Aug 23, 2021 | 4.540 | 4.890 | 4.530 | 4.810 | 432,395 | +0.40(+9.07%) |
Aug 20, 2021 | 4.280 | 4.530 | 4.250 | 4.410 | 275,245 | +0.14(+3.28%) |
Aug 19, 2021 | 4.350 | 4.400 | 4.220 | 4.270 | 323,663 | -0.10(-2.29%) |
Aug 18, 2021 | 4.170 | 4.490 | 4.139 | 4.370 | 262,459 | +0.17(+4.05%) |
Aug 17, 2021 | 4.200 | 4.330 | 4.030 | 4.200 | 515,059 | -0.04(-0.94%) |
Aug 16, 2021 | 4.400 | 4.530 | 4.200 | 4.240 | 809,910 | -0.18(-4.07%) |
Aug 13, 2021 | 4.520 | 4.610 | 4.380 | 4.420 | 335,810 | -0.12(-2.64%) |
Aug 12, 2021 | 4.610 | 4.630 | 4.400 | 4.540 | 479,610 | -0.06(-1.30%) |
Aug 11, 2021 | 4.590 | 4.640 | 4.380 | 4.600 | 582,374 | +0.04(+0.88%) |
Aug 10, 2021 | 4.860 | 4.860 | 4.530 | 4.560 | 1,166,345 | -0.26(-5.39%) |
Aug 09, 2021 | 5.160 | 5.260 | 4.780 | 4.820 | 2,984,282 | -1.05(-17.89%) |
Aug 06, 2021 | 5.950 | 6.000 | 5.540 | 5.870 | 2,898,202 | -0.02(-0.34%) |
Aug 05, 2021 | 5.780 | 6.080 | 5.510 | 5.890 | 1,342,516 | +0.22(+3.88%) |
Aug 04, 2021 | 5.800 | 5.890 | 5.570 | 5.670 | 772,873 | -0.14(-2.41%) |
Aug 03, 2021 | 5.800 | 5.890 | 5.430 | 5.810 | 666,045 | +0.07(+1.22%) |
Aug 02, 2021 | 5.520 | 5.890 | 5.310 | 5.740 | 929,699 | +0.60(+11.67%) |
Jul 30, 2021 | 5.520 | 5.580 | 5.120 | 5.140 | 234,684 | -0.36(-6.55%) |
Jul 29, 2021 | 5.600 | 5.740 | 5.470 | 5.500 | 285,091 | -0.06(-1.08%) |
Jul 28, 2021 | 5.450 | 5.620 | 5.410 | 5.560 | 69,154 | +0.17(+3.15%) |
Jul 27, 2021 | 5.680 | 5.675 | 5.370 | 5.390 | 125,030 | -0.26(-4.60%) |
Jul 26, 2021 | 5.630 | 5.900 | 5.560 | 5.650 | 215,542 | +0.06(+1.07%) |
Jul 23, 2021 | 5.750 | 5.750 | 5.527 | 5.590 | 78,718 | -0.10(-1.76%) |
Jul 22, 2021 | 5.750 | 5.780 | 5.600 | 5.690 | 99,457 | -0.02(-0.35%) |
Jul 21, 2021 | 5.570 | 5.800 | 5.520 | 5.710 | 96,040 | +0.19(+3.44%) |
Jul 20, 2021 | 5.440 | 5.620 | 5.371 | 5.520 | 157,157 | +0.07(+1.28%) |
Jul 19, 2021 | 5.380 | 5.485 | 5.210 | 5.450 | 182,707 | +0.01(+0.18%) |
Jul 16, 2021 | 5.580 | 5.580 | 5.400 | 5.440 | 112,570 | -0.04(-0.73%) |
Jul 15, 2021 | 5.340 | 5.550 | 5.281 | 5.480 | 167,992 | +0.03(+0.55%) |
Jul 14, 2021 | 5.590 | 5.630 | 5.440 | 5.450 | 381,603 | -0.17(-3.02%) |
Jul 13, 2021 | 5.700 | 5.820 | 5.570 | 5.620 | 216,210 | -0.03(-0.53%) |
Jul 12, 2021 | 5.940 | 6.020 | 5.630 | 5.650 | 250,727 | -0.25(-4.24%) |
Jul 09, 2021 | 5.650 | 5.966 | 5.650 | 5.900 | 196,202 | +0.25(+4.42%) |
Jul 08, 2021 | 5.650 | 5.690 | 5.560 | 5.650 | 161,337 | -0.16(-2.75%) |
Jul 07, 2021 | 5.740 | 5.850 | 5.540 | 5.810 | 267,905 | +0.17(+3.01%) |
Jul 06, 2021 | 6.100 | 6.140 | 5.510 | 5.640 | 674,656 | -0.37(-6.16%) |
Jul 02, 2021 | 6.210 | 6.300 | 5.940 | 6.010 | 467,752 | -0.25(-3.99%) |
Jul 01, 2021 | 6.210 | 6.320 | 6.140 | 6.260 | 314,853 | +0.10(+1.62%) |
Jun 30, 2021 | 6.250 | 6.330 | 6.100 | 6.160 | 218,776 | -0.09(-1.44%) |
Jun 29, 2021 | 6.320 | 6.323 | 6.160 | 6.250 | 236,596 | -0.02(-0.32%) |
Jun 28, 2021 | 6.240 | 6.340 | 6.050 | 6.270 | 630,299 | +0.05(+0.80%) |
Jun 25, 2021 | 6.050 | 6.230 | 6.020 | 6.220 | 2,511,863 | +0.14(+2.30%) |
Jun 24, 2021 | 5.950 | 6.090 | 5.860 | 6.080 | 422,262 | +0.17(+2.88%) |
Jun 23, 2021 | 5.840 | 6.100 | 5.720 | 5.910 | 410,418 | +0.20(+3.50%) |
Jun 22, 2021 | 5.970 | 6.000 | 5.650 | 5.710 | 633,994 | -0.25(-4.19%) |
Jun 21, 2021 | 6.010 | 6.070 | 5.820 | 5.960 | 462,407 | -0.02(-0.33%) |
Jun 18, 2021 | 6.180 | 6.260 | 5.950 | 5.980 | 782,734 | -0.29(-4.63%) |
Jun 17, 2021 | 6.500 | 6.560 | 6.190 | 6.270 | 583,157 | -0.18(-2.79%) |
Jun 16, 2021 | 6.600 | 6.690 | 6.071 | 6.450 | 1,731,807 | -0.38(-5.56%) |
Jun 15, 2021 | 6.540 | 8.350 | 6.270 | 6.830 | 7,703,769 | +0.31(+4.75%) |
Jun 14, 2021 | 6.820 | 6.980 | 6.420 | 6.520 | 704,092 | -0.27(-3.98%) |
Jun 11, 2021 | 6.570 | 6.840 | 6.510 | 6.790 | 479,608 | +0.37(+5.76%) |
Jun 10, 2021 | 6.340 | 7.370 | 6.300 | 6.420 | 3,498,445 | +0.09(+1.42%) |
Jun 09, 2021 | 6.260 | 6.500 | 6.250 | 6.330 | 336,508 | +0.02(+0.32%) |
Jun 08, 2021 | 6.150 | 6.380 | 6.150 | 6.310 | 384,681 | +0.05(+0.80%) |
Jun 07, 2021 | 6.230 | 6.320 | 6.000 | 6.260 | 673,078 | +0.09(+1.46%) |
Jun 04, 2021 | 6.300 | 6.400 | 6.090 | 6.170 | 498,731 | -0.10(-1.59%) |
Jun 03, 2021 | 6.000 | 6.370 | 5.760 | 6.270 | 846,462 | +0.32(+5.38%) |
Jun 02, 2021 | 6.310 | 6.340 | 5.900 | 5.950 | 727,489 | -0.26(-4.19%) |