Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.610 | 5.700 | 5.550 | 5.560 | 18,960 | -0.02(-0.36%) |
Aug 30, 2021 | 5.410 | 5.600 | 5.360 | 5.580 | 10,344 | -0.07(-1.24%) |
Aug 27, 2021 | 5.500 | 5.800 | 5.500 | 5.650 | 33,398 | +0.25(+4.63%) |
Aug 26, 2021 | 5.550 | 5.690 | 5.400 | 5.400 | 10,877 | +0.01(+0.25%) |
Aug 25, 2021 | 5.300 | 5.490 | 5.220 | 5.386 | 16,250 | +0.14(+2.60%) |
Aug 24, 2021 | 5.047 | 5.250 | 5.047 | 5.250 | 39,178 | +0.43(+8.93%) |
Aug 23, 2021 | 4.610 | 4.820 | 4.565 | 4.820 | 10,526 | +0.25(+5.46%) |
Aug 20, 2021 | 4.370 | 4.600 | 4.250 | 4.570 | 41,182 | +0.20(+4.58%) |
Aug 19, 2021 | 4.380 | 4.390 | 4.370 | 4.370 | 1,875 | +0.12(+2.82%) |
Aug 18, 2021 | 4.420 | 4.617 | 4.250 | 4.250 | 5,568 | -0.05(-1.16%) |
Aug 17, 2021 | 4.300 | 4.410 | 4.160 | 4.300 | 11,644 | -0.31(-6.72%) |
Aug 16, 2021 | 4.590 | 4.640 | 4.250 | 4.610 | 20,764 | +0.15(+3.36%) |
Aug 13, 2021 | 5.580 | 5.580 | 4.460 | 4.460 | 45,805 | -1.26(-22.03%) |
Aug 12, 2021 | 5.580 | 6.040 | 5.580 | 5.720 | 37,721 | +0.33(+6.12%) |
Aug 11, 2021 | 5.480 | 5.500 | 5.240 | 5.390 | 15,150 | -0.26(-4.60%) |
Aug 10, 2021 | 5.910 | 6.000 | 5.470 | 5.650 | 17,290 | -0.35(-5.83%) |
Aug 09, 2021 | 5.970 | 6.140 | 5.900 | 6.000 | 17,004 | -0.02(-0.33%) |
Aug 06, 2021 | 5.910 | 6.050 | 5.520 | 6.020 | 29,794 | +0.17(+2.90%) |
Aug 05, 2021 | 5.430 | 5.920 | 5.430 | 5.850 | 35,780 | +0.49(+9.04%) |
Aug 04, 2021 | 5.440 | 5.480 | 5.365 | 5.365 | 2,762 | +0.15(+2.78%) |
Aug 03, 2021 | 5.600 | 5.600 | 5.220 | 5.220 | 6,805 | -0.30(-5.43%) |
Aug 02, 2021 | 5.200 | 5.710 | 5.000 | 5.520 | 105,093 | +0.08(+1.56%) |
Jul 30, 2021 | 5.420 | 5.435 | 5.150 | 5.435 | 12,331 | +0.04(+0.83%) |
Jul 29, 2021 | 4.450 | 5.750 | 4.410 | 5.390 | 168,806 | +0.15(+2.85%) |
Jul 28, 2021 | 4.580 | 5.280 | 4.580 | 5.240 | 99,128 | +0.75(+16.77%) |
Jul 27, 2021 | 4.560 | 4.560 | 4.300 | 4.488 | 7,395 | -0.21(-4.52%) |
Jul 26, 2021 | 4.420 | 4.850 | 4.330 | 4.700 | 33,893 | +0.46(+10.85%) |
Jul 23, 2021 | 4.100 | 4.350 | 4.100 | 4.240 | 4,318 | -0.11(-2.53%) |
Jul 22, 2021 | 4.050 | 4.360 | 4.050 | 4.350 | 2,893 | +0.33(+8.21%) |
Jul 21, 2021 | 3.930 | 4.210 | 3.900 | 4.020 | 36,005 | +0.08(+2.03%) |
Jul 20, 2021 | 3.700 | 3.940 | 3.663 | 3.940 | 18,664 | +0.28(+7.68%) |
Jul 19, 2021 | 3.530 | 3.770 | 3.450 | 3.659 | 5,523 | -0.01(-0.30%) |
Jul 16, 2021 | 3.660 | 3.680 | 3.592 | 3.670 | 13,149 | +0.02(+0.41%) |
Jul 15, 2021 | 3.750 | 3.750 | 3.500 | 3.655 | 2,655 | -0.05(-1.22%) |
Jul 14, 2021 | 4.050 | 4.060 | 3.650 | 3.700 | 12,552 | -0.34(-8.38%) |
Jul 13, 2021 | 4.150 | 4.150 | 4.000 | 4.038 | 10,032 | -0.08(-1.98%) |
Jul 12, 2021 | 4.140 | 4.214 | 4.040 | 4.120 | 8,587 | -0.05(-1.20%) |
Jul 09, 2021 | 4.170 | 4.305 | 4.150 | 4.170 | 106,867 | +0.02(+0.48%) |
Jul 08, 2021 | 4.080 | 4.290 | 3.890 | 4.150 | 205,101 | -0.34(-7.65%) |
Jul 07, 2021 | 4.260 | 4.600 | 4.260 | 4.494 | 27,472 | -0.01(-0.13%) |
Jul 06, 2021 | 4.570 | 4.610 | 4.495 | 4.500 | 1,975 | -0.15(-3.25%) |
Jul 02, 2021 | 4.620 | 4.700 | 4.500 | 4.651 | 9,262 | -0.11(-2.29%) |
Jul 01, 2021 | 4.750 | 4.760 | 4.620 | 4.760 | 31,790 | -0.09(-1.86%) |
Jun 30, 2021 | 4.740 | 4.850 | 4.680 | 4.850 | 10,715 | +0.10(+2.11%) |
Jun 29, 2021 | 5.000 | 5.000 | 4.740 | 4.750 | 24,417 | -0.23(-4.62%) |
Jun 28, 2021 | 5.020 | 5.050 | 4.790 | 4.980 | 5,171 | -0.04(-0.80%) |
Jun 25, 2021 | 5.010 | 5.185 | 5.010 | 5.020 | 14,053 | +0.05(+1.11%) |
Jun 24, 2021 | 5.120 | 5.130 | 4.917 | 4.965 | 19,504 | -0.42(-7.71%) |
Jun 23, 2021 | 5.030 | 5.400 | 4.990 | 5.380 | 68,511 | +0.55(+11.39%) |
Jun 22, 2021 | 4.900 | 5.060 | 4.750 | 4.830 | 43,183 | -0.02(-0.41%) |
Jun 21, 2021 | 4.627 | 4.920 | 4.485 | 4.850 | 15,536 | +0.14(+2.92%) |
Jun 18, 2021 | 4.890 | 4.980 | 4.670 | 4.712 | 28,650 | -0.19(-3.83%) |
Jun 17, 2021 | 4.580 | 4.910 | 4.580 | 4.900 | 20,950 | +0.43(+9.62%) |
Jun 16, 2021 | 4.400 | 4.470 | 4.350 | 4.470 | 1,189 | +0.05(+1.13%) |
Jun 15, 2021 | 4.300 | 4.490 | 4.290 | 4.420 | 7,515 | +0.17(+4.00%) |
Jun 14, 2021 | 4.190 | 4.270 | 4.190 | 4.250 | 2,939 | +0.03(+0.71%) |
Jun 11, 2021 | 4.260 | 4.300 | 4.100 | 4.220 | 14,814 | -0.04(-0.94%) |
Jun 10, 2021 | 4.360 | 4.370 | 3.930 | 4.260 | 24,002 | +0.12(+2.90%) |
Jun 09, 2021 | 4.660 | 4.680 | 4.140 | 4.140 | 33,109 | -0.47(-10.10%) |
Jun 08, 2021 | 4.680 | 4.900 | 4.200 | 4.605 | 35,080 | -0.03(-0.75%) |
Jun 07, 2021 | 4.210 | 4.670 | 4.210 | 4.640 | 55,673 | +0.49(+11.81%) |
Jun 04, 2021 | 4.100 | 4.270 | 4.100 | 4.150 | 104,171 | +0.14(+3.49%) |
Jun 03, 2021 | 3.850 | 4.010 | 3.800 | 4.010 | 11,891 | +0.05(+1.26%) |
Jun 02, 2021 | 3.850 | 4.000 | 3.820 | 3.960 | 48,207 | +0.20(+5.46%) |