Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.500 | 6.650 | 6.462 | 6.610 | 663,342 | +0.07(+1.07%) |
Aug 30, 2021 | 6.400 | 6.770 | 6.390 | 6.540 | 1,437,754 | +0.31(+4.98%) |
Aug 27, 2021 | 6.040 | 6.250 | 6.020 | 6.230 | 696,588 | +0.19(+3.15%) |
Aug 26, 2021 | 6.040 | 6.220 | 6.020 | 6.040 | 452,438 | -0.02(-0.33%) |
Aug 25, 2021 | 5.920 | 6.150 | 5.860 | 6.060 | 716,001 | +0.14(+2.36%) |
Aug 24, 2021 | 5.970 | 5.970 | 5.838 | 5.920 | 503,140 | -0.03(-0.50%) |
Aug 23, 2021 | 5.800 | 5.985 | 5.758 | 5.950 | 837,944 | +0.15(+2.59%) |
Aug 20, 2021 | 5.530 | 5.845 | 5.520 | 5.800 | 693,392 | +0.22(+3.94%) |
Aug 19, 2021 | 5.700 | 5.825 | 5.560 | 5.580 | 674,938 | -0.13(-2.28%) |
Aug 18, 2021 | 5.830 | 5.940 | 5.710 | 5.710 | 522,688 | -0.14(-2.39%) |
Aug 17, 2021 | 5.690 | 5.850 | 5.615 | 5.850 | 520,163 | +0.14(+2.45%) |
Aug 16, 2021 | 5.870 | 5.890 | 5.710 | 5.710 | 696,219 | -0.20(-3.38%) |
Aug 13, 2021 | 5.950 | 6.020 | 5.890 | 5.910 | 475,142 | -0.10(-1.66%) |
Aug 12, 2021 | 5.970 | 6.050 | 5.920 | 6.010 | 550,799 | +0.04(+0.67%) |
Aug 11, 2021 | 5.860 | 5.980 | 5.750 | 5.970 | 465,590 | +0.11(+1.88%) |
Aug 10, 2021 | 5.960 | 5.990 | 5.813 | 5.860 | 417,713 | -0.04(-0.68%) |
Aug 09, 2021 | 6.110 | 6.110 | 5.890 | 5.900 | 677,883 | -0.22(-3.59%) |
Aug 06, 2021 | 6.130 | 6.140 | 5.960 | 6.120 | 750,260 | -0.03(-0.49%) |
Aug 05, 2021 | 5.850 | 6.150 | 5.790 | 6.150 | 821,848 | +0.30(+5.13%) |
Aug 04, 2021 | 5.920 | 6.060 | 5.825 | 5.850 | 503,717 | -0.12(-2.01%) |
Aug 03, 2021 | 6.120 | 6.120 | 5.902 | 5.970 | 569,329 | -0.09(-1.49%) |
Aug 02, 2021 | 6.210 | 6.210 | 6.030 | 6.060 | 543,793 | -0.09(-1.46%) |
Jul 30, 2021 | 6.050 | 6.270 | 6.050 | 6.150 | 526,092 | +0.09(+1.49%) |
Jul 29, 2021 | 5.980 | 6.380 | 5.860 | 6.060 | 835,907 | +0.20(+3.41%) |
Jul 28, 2021 | 5.680 | 5.910 | 5.660 | 5.860 | 503,243 | +0.17(+2.99%) |
Jul 27, 2021 | 5.620 | 5.840 | 5.470 | 5.690 | 798,207 | +0.06(+1.07%) |
Jul 26, 2021 | 5.815 | 5.815 | 5.610 | 5.630 | 623,162 | -0.14(-2.43%) |
Jul 23, 2021 | 5.920 | 5.930 | 5.760 | 5.770 | 588,221 | -0.10(-1.70%) |
Jul 22, 2021 | 5.860 | 6.025 | 5.770 | 5.870 | 517,907 | -0.03(-0.51%) |
Jul 21, 2021 | 5.840 | 5.957 | 5.810 | 5.900 | 399,733 | +0.05(+0.85%) |
Jul 20, 2021 | 5.800 | 5.900 | 5.750 | 5.850 | 625,303 | +0.04(+0.69%) |
Jul 19, 2021 | 5.790 | 5.955 | 5.710 | 5.810 | 563,884 | -0.03(-0.51%) |
Jul 16, 2021 | 5.970 | 6.060 | 5.790 | 5.840 | 438,246 | +0.00(+0.00%) |
Jul 15, 2021 | 5.850 | 5.890 | 5.740 | 5.840 | 570,265 | -0.03(-0.51%) |
Jul 14, 2021 | 5.950 | 6.090 | 5.810 | 5.870 | 786,400 | -0.02(-0.34%) |
Jul 13, 2021 | 6.170 | 6.170 | 5.890 | 5.890 | 839,722 | -0.35(-5.61%) |
Jul 12, 2021 | 6.190 | 6.290 | 6.155 | 6.240 | 696,178 | +0.07(+1.13%) |
Jul 09, 2021 | 6.220 | 6.230 | 6.090 | 6.170 | 547,436 | -0.02(-0.32%) |
Jul 08, 2021 | 5.960 | 6.260 | 5.770 | 6.190 | 684,401 | +0.05(+0.81%) |
Jul 07, 2021 | 6.130 | 6.150 | 5.950 | 6.140 | 951,650 | -0.03(-0.49%) |
Jul 06, 2021 | 6.170 | 6.200 | 6.030 | 6.170 | 442,546 | -0.02(-0.32%) |
Jul 02, 2021 | 6.270 | 6.290 | 6.111 | 6.190 | 465,536 | -0.14(-2.21%) |
Jul 01, 2021 | 6.050 | 6.330 | 6.050 | 6.330 | 811,217 | +0.34(+5.68%) |
Jun 30, 2021 | 6.140 | 6.190 | 5.950 | 5.990 | 904,236 | -0.17(-2.76%) |
Jun 29, 2021 | 6.500 | 6.530 | 6.160 | 6.160 | 919,885 | -0.25(-3.90%) |
Jun 28, 2021 | 6.780 | 6.780 | 6.360 | 6.410 | 1,154,520 | -0.32(-4.75%) |
Jun 25, 2021 | 6.390 | 6.760 | 6.290 | 6.730 | 2,194,110 | +0.35(+5.49%) |
Jun 24, 2021 | 6.150 | 6.380 | 6.150 | 6.380 | 756,959 | +0.27(+4.42%) |
Jun 23, 2021 | 6.070 | 6.170 | 6.033 | 6.110 | 550,859 | +0.04(+0.66%) |
Jun 22, 2021 | 6.180 | 6.238 | 5.985 | 6.070 | 702,162 | -0.15(-2.41%) |
Jun 21, 2021 | 6.200 | 6.260 | 6.140 | 6.220 | 671,240 | +0.08(+1.30%) |
Jun 18, 2021 | 6.380 | 6.420 | 6.050 | 6.140 | 4,292,860 | -0.26(-4.06%) |
Jun 17, 2021 | 6.100 | 6.450 | 6.072 | 6.400 | 1,821,009 | +0.32(+5.26%) |
Jun 16, 2021 | 5.960 | 6.080 | 5.860 | 6.080 | 819,653 | +0.05(+0.83%) |
Jun 15, 2021 | 6.080 | 6.080 | 5.840 | 6.030 | 943,138 | -0.05(-0.82%) |
Jun 14, 2021 | 6.060 | 6.190 | 6.050 | 6.080 | 1,238,288 | +0.00(+0.00%) |
Jun 11, 2021 | 5.970 | 6.420 | 5.955 | 6.080 | 2,107,334 | +0.46(+8.19%) |
Jun 10, 2021 | 5.590 | 5.700 | 5.530 | 5.620 | 623,885 | +0.03(+0.54%) |
Jun 09, 2021 | 5.650 | 5.740 | 5.550 | 5.590 | 687,698 | -0.01(-0.18%) |
Jun 08, 2021 | 5.550 | 5.620 | 5.420 | 5.600 | 773,596 | +0.10(+1.82%) |
Jun 07, 2021 | 5.240 | 5.560 | 5.240 | 5.500 | 1,289,417 | +0.24(+4.56%) |
Jun 04, 2021 | 5.300 | 5.320 | 5.200 | 5.260 | 530,830 | -0.01(-0.19%) |
Jun 03, 2021 | 5.150 | 5.300 | 5.120 | 5.270 | 675,418 | +0.07(+1.35%) |
Jun 02, 2021 | 5.310 | 5.380 | 5.150 | 5.200 | 1,238,528 | -0.09(-1.70%) |