Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.374 | 5.411 | 5.311 | 5.320 | 1,535,649 | -0.08(-1.52%) |
Aug 30, 2021 | 5.475 | 5.484 | 5.388 | 5.402 | 513,938 | -0.08(-1.50%) |
Aug 27, 2021 | 5.429 | 5.493 | 5.429 | 5.484 | 475,583 | +0.07(+1.35%) |
Aug 26, 2021 | 5.456 | 5.497 | 5.397 | 5.411 | 687,764 | +0.00(+0.00%) |
Aug 25, 2021 | 5.347 | 5.420 | 5.324 | 5.411 | 1,188,796 | +0.07(+1.37%) |
Aug 24, 2021 | 5.265 | 5.356 | 5.260 | 5.338 | 954,345 | +0.02(+0.34%) |
Aug 23, 2021 | 5.292 | 5.329 | 5.292 | 5.320 | 947,192 | +0.03(+0.52%) |
Aug 20, 2021 | 5.256 | 5.311 | 5.233 | 5.292 | 912,780 | +0.01(+0.17%) |
Aug 19, 2021 | 5.301 | 5.329 | 5.251 | 5.283 | 1,274,700 | -0.02(-0.34%) |
Aug 18, 2021 | 5.292 | 5.370 | 5.283 | 5.301 | 913,855 | -0.03(-0.51%) |
Aug 17, 2021 | 5.393 | 5.415 | 5.284 | 5.329 | 945,867 | -0.17(-3.15%) |
Aug 16, 2021 | 5.484 | 5.511 | 5.456 | 5.502 | 886,678 | -0.05(-0.82%) |
Aug 13, 2021 | 5.566 | 5.584 | 5.521 | 5.547 | 914,164 | -0.01(-0.16%) |
Aug 12, 2021 | 5.566 | 5.588 | 5.529 | 5.557 | 837,154 | +0.04(+0.70%) |
Aug 11, 2021 | 5.464 | 5.518 | 5.464 | 5.518 | 872,006 | +0.12(+2.16%) |
Aug 10, 2021 | 5.365 | 5.419 | 5.356 | 5.401 | 890,087 | -0.01(-0.17%) |
Aug 09, 2021 | 5.383 | 5.428 | 5.360 | 5.410 | 857,297 | +0.03(+0.50%) |
Aug 06, 2021 | 5.329 | 5.383 | 5.312 | 5.383 | 933,558 | +0.11(+2.04%) |
Aug 05, 2021 | 5.230 | 5.289 | 5.221 | 5.275 | 654,903 | +0.06(+1.21%) |
Aug 04, 2021 | 5.230 | 5.253 | 5.212 | 5.212 | 1,155,804 | -0.01(-0.17%) |
Aug 03, 2021 | 5.185 | 5.235 | 5.125 | 5.221 | 1,381,897 | +0.14(+2.83%) |
Aug 02, 2021 | 5.131 | 5.185 | 5.050 | 5.077 | 1,598,062 | +0.05(+1.07%) |
Jul 30, 2021 | 5.032 | 5.095 | 5.008 | 5.023 | 1,502,814 | -0.11(-2.10%) |
Jul 29, 2021 | 5.131 | 5.163 | 5.104 | 5.131 | 702,635 | +0.08(+1.60%) |
Jul 28, 2021 | 5.050 | 5.073 | 4.997 | 5.050 | 696,776 | +0.03(+0.54%) |
Jul 27, 2021 | 4.952 | 5.032 | 4.934 | 5.023 | 1,428,853 | +0.02(+0.36%) |
Jul 26, 2021 | 4.911 | 5.010 | 4.898 | 5.005 | 1,155,037 | +0.09(+1.83%) |
Jul 23, 2021 | 4.961 | 4.970 | 4.907 | 4.916 | 1,517,754 | +0.13(+2.63%) |
Jul 22, 2021 | 4.844 | 4.844 | 4.776 | 4.790 | 1,420,343 | -0.14(-2.91%) |
Jul 21, 2021 | 4.853 | 4.938 | 4.853 | 4.934 | 1,336,641 | +0.21(+4.37%) |
Jul 20, 2021 | 4.583 | 4.745 | 4.565 | 4.727 | 1,688,983 | +0.03(+0.57%) |
Jul 19, 2021 | 4.763 | 4.776 | 4.675 | 4.700 | 1,624,480 | -0.22(-4.39%) |
Jul 16, 2021 | 5.050 | 5.064 | 4.898 | 4.916 | 1,446,546 | -0.15(-3.01%) |
Jul 15, 2021 | 5.059 | 5.118 | 5.032 | 5.068 | 847,570 | -0.04(-0.88%) |
Jul 14, 2021 | 5.158 | 5.194 | 5.073 | 5.113 | 1,990,010 | +0.09(+1.79%) |
Jul 13, 2021 | 5.113 | 5.113 | 5.010 | 5.023 | 1,099,530 | -0.17(-3.29%) |
Jul 12, 2021 | 5.059 | 5.208 | 5.050 | 5.194 | 1,289,090 | +0.13(+2.66%) |
Jul 09, 2021 | 4.979 | 5.073 | 4.952 | 5.059 | 1,178,847 | +0.23(+4.84%) |
Jul 08, 2021 | 4.862 | 4.898 | 4.817 | 4.826 | 1,612,100 | -0.19(-3.76%) |
Jul 07, 2021 | 5.005 | 5.041 | 4.970 | 5.014 | 809,749 | -0.01(-0.18%) |
Jul 06, 2021 | 5.127 | 5.127 | 5.001 | 5.023 | 1,259,435 | -0.02(-0.36%) |
Jul 02, 2021 | 5.104 | 5.104 | 5.032 | 5.041 | 504,849 | -0.10(-1.92%) |
Jul 01, 2021 | 5.104 | 5.140 | 5.086 | 5.140 | 948,534 | +0.07(+1.42%) |
Jun 30, 2021 | 5.041 | 5.091 | 5.023 | 5.068 | 797,499 | +0.01(+0.18%) |
Jun 29, 2021 | 5.077 | 5.113 | 5.059 | 5.059 | 835,015 | -0.05(-1.05%) |
Jun 28, 2021 | 5.158 | 5.167 | 5.086 | 5.113 | 1,205,673 | -0.09(-1.73%) |
Jun 25, 2021 | 5.221 | 5.221 | 5.185 | 5.203 | 792,919 | -0.05(-1.03%) |
Jun 24, 2021 | 5.212 | 5.266 | 5.194 | 5.257 | 609,126 | +0.09(+1.74%) |
Jun 23, 2021 | 5.158 | 5.185 | 5.140 | 5.167 | 742,965 | +0.04(+0.88%) |
Jun 22, 2021 | 5.095 | 5.131 | 5.050 | 5.122 | 1,085,239 | +0.04(+0.71%) |
Jun 21, 2021 | 5.023 | 5.091 | 5.014 | 5.086 | 1,531,791 | +0.09(+1.80%) |
Jun 18, 2021 | 5.050 | 5.064 | 4.997 | 4.997 | 2,184,044 | -0.13(-2.63%) |
Jun 17, 2021 | 5.257 | 5.284 | 5.091 | 5.131 | 1,570,310 | -0.13(-2.39%) |
Jun 16, 2021 | 5.248 | 5.293 | 5.185 | 5.257 | 1,476,106 | +0.00(+0.00%) |
Jun 15, 2021 | 5.221 | 5.266 | 5.203 | 5.257 | 1,199,210 | +0.04(+0.86%) |
Jun 14, 2021 | 5.248 | 5.253 | 5.194 | 5.212 | 987,043 | -0.04(-0.68%) |
Jun 11, 2021 | 5.203 | 5.248 | 5.203 | 5.248 | 397,309 | +0.05(+1.04%) |
Jun 10, 2021 | 5.266 | 5.275 | 5.185 | 5.194 | 781,640 | +0.00(+0.00%) |
Jun 09, 2021 | 5.239 | 5.239 | 5.190 | 5.194 | 868,582 | -0.13(-2.36%) |
Jun 08, 2021 | 5.329 | 5.356 | 5.302 | 5.320 | 1,386,938 | -0.08(-1.50%) |
Jun 07, 2021 | 5.365 | 5.401 | 5.347 | 5.401 | 1,028,104 | +0.04(+0.84%) |
Jun 04, 2021 | 5.338 | 5.365 | 5.302 | 5.356 | 1,694,735 | -0.02(-0.33%) |
Jun 03, 2021 | 5.338 | 5.374 | 5.321 | 5.374 | 1,786,502 | +0.00(+0.00%) |
Jun 02, 2021 | 5.338 | 5.383 | 5.320 | 5.374 | 2,287,304 | +0.03(+0.50%) |