Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.945 | 6.054 | 5.916 | 6.064 | 4,184,261 | +0.15(+2.50%) |
Aug 30, 2021 | 6.054 | 6.117 | 5.837 | 5.916 | 4,686,361 | -0.07(-1.15%) |
Aug 27, 2021 | 5.620 | 6.054 | 5.551 | 5.985 | 7,468,375 | +0.39(+7.05%) |
Aug 26, 2021 | 5.620 | 5.778 | 5.581 | 5.590 | 4,633,511 | -0.10(-1.73%) |
Aug 25, 2021 | 5.758 | 5.758 | 5.566 | 5.689 | 3,921,892 | -0.12(-2.04%) |
Aug 24, 2021 | 5.827 | 5.872 | 5.709 | 5.807 | 6,434,594 | +0.06(+1.03%) |
Aug 23, 2021 | 5.660 | 5.837 | 5.610 | 5.748 | 7,026,248 | +0.31(+5.62%) |
Aug 20, 2021 | 5.354 | 5.536 | 5.354 | 5.443 | 4,933,953 | +0.02(+0.39%) |
Aug 19, 2021 | 5.471 | 5.599 | 5.368 | 5.422 | 7,847,082 | -0.14(-2.48%) |
Aug 18, 2021 | 5.786 | 5.796 | 5.476 | 5.559 | 7,991,173 | -0.23(-3.91%) |
Aug 17, 2021 | 5.904 | 5.982 | 5.717 | 5.786 | 5,224,359 | -0.17(-2.81%) |
Aug 16, 2021 | 6.022 | 6.042 | 5.914 | 5.953 | 4,470,764 | -0.08(-1.30%) |
Aug 13, 2021 | 5.992 | 6.179 | 5.928 | 6.032 | 7,333,585 | +0.13(+2.17%) |
Aug 12, 2021 | 6.110 | 6.169 | 5.805 | 5.904 | 5,824,666 | -0.27(-4.31%) |
Aug 11, 2021 | 6.022 | 6.238 | 6.012 | 6.169 | 5,350,654 | +0.26(+4.33%) |
Aug 10, 2021 | 5.815 | 6.002 | 5.737 | 5.914 | 4,980,015 | +0.10(+1.69%) |
Aug 09, 2021 | 5.943 | 6.081 | 5.805 | 5.815 | 7,941,239 | -0.29(-4.68%) |
Aug 06, 2021 | 5.904 | 6.130 | 5.884 | 6.101 | 6,475,829 | -0.14(-2.21%) |
Aug 05, 2021 | 6.150 | 6.386 | 6.002 | 6.238 | 5,235,667 | +0.04(+0.63%) |
Aug 04, 2021 | 6.711 | 6.711 | 6.150 | 6.199 | 8,988,742 | -0.31(-4.83%) |
Aug 03, 2021 | 6.425 | 6.534 | 6.351 | 6.514 | 5,129,953 | +0.11(+1.69%) |
Aug 02, 2021 | 6.593 | 6.622 | 6.386 | 6.406 | 3,720,166 | -0.18(-2.69%) |
Jul 30, 2021 | 6.652 | 6.775 | 6.475 | 6.583 | 5,592,869 | -0.16(-2.34%) |
Jul 29, 2021 | 6.819 | 6.937 | 6.632 | 6.740 | 8,649,062 | +0.26(+3.95%) |
Jul 28, 2021 | 6.366 | 6.494 | 6.258 | 6.484 | 5,670,323 | +0.14(+2.17%) |
Jul 27, 2021 | 6.494 | 6.494 | 6.189 | 6.347 | 5,303,280 | -0.16(-2.42%) |
Jul 26, 2021 | 6.406 | 6.642 | 6.406 | 6.504 | 4,428,917 | +0.08(+1.23%) |
Jul 23, 2021 | 6.543 | 6.543 | 6.337 | 6.425 | 3,769,768 | -0.10(-1.51%) |
Jul 22, 2021 | 6.602 | 6.622 | 6.425 | 6.524 | 4,657,074 | -0.11(-1.63%) |
Jul 21, 2021 | 6.347 | 6.720 | 6.337 | 6.632 | 5,730,003 | +0.30(+4.66%) |
Jul 20, 2021 | 6.356 | 6.514 | 6.297 | 6.337 | 7,414,599 | +0.02(+0.31%) |
Jul 19, 2021 | 6.307 | 6.492 | 6.229 | 6.317 | 8,738,414 | -0.27(-4.04%) |
Jul 16, 2021 | 6.947 | 6.957 | 6.524 | 6.583 | 8,953,825 | -0.38(-5.51%) |
Jul 15, 2021 | 6.917 | 7.045 | 6.848 | 6.966 | 3,980,139 | -0.01(-0.14%) |
Jul 14, 2021 | 7.212 | 7.262 | 6.947 | 6.976 | 5,144,370 | +0.03(+0.42%) |
Jul 13, 2021 | 6.858 | 7.124 | 6.829 | 6.947 | 5,638,185 | +0.11(+1.58%) |
Jul 12, 2021 | 6.888 | 7.016 | 6.770 | 6.839 | 5,203,164 | -0.19(-2.66%) |
Jul 09, 2021 | 6.839 | 7.080 | 6.839 | 7.026 | 4,737,215 | +0.23(+3.33%) |
Jul 08, 2021 | 7.144 | 7.173 | 6.740 | 6.799 | 8,101,970 | -0.38(-5.34%) |
Jul 07, 2021 | 7.262 | 7.311 | 7.134 | 7.183 | 3,786,691 | -0.04(-0.54%) |
Jul 06, 2021 | 7.527 | 7.586 | 7.158 | 7.222 | 6,034,916 | -0.12(-1.61%) |
Jul 02, 2021 | 7.439 | 7.478 | 7.232 | 7.340 | 4,449,257 | +0.05(+0.67%) |
Jul 01, 2021 | 7.508 | 7.542 | 7.217 | 7.291 | 4,322,436 | -0.03(-0.40%) |
Jun 30, 2021 | 7.183 | 7.429 | 7.144 | 7.321 | 6,952,314 | +0.12(+1.64%) |
Jun 29, 2021 | 7.134 | 7.301 | 7.035 | 7.203 | 5,317,976 | -0.11(-1.48%) |
Jun 28, 2021 | 7.449 | 7.581 | 7.212 | 7.311 | 6,755,385 | -0.16(-2.11%) |
Jun 25, 2021 | 7.921 | 7.950 | 7.449 | 7.468 | 17,422,510 | -0.36(-4.65%) |
Jun 24, 2021 | 7.862 | 7.882 | 7.685 | 7.832 | 5,187,426 | +0.11(+1.40%) |
Jun 23, 2021 | 7.941 | 8.049 | 7.709 | 7.724 | 8,189,168 | -0.06(-0.76%) |
Jun 22, 2021 | 7.655 | 7.832 | 7.586 | 7.783 | 7,144,120 | +0.03(+0.38%) |
Jun 21, 2021 | 7.586 | 7.773 | 7.468 | 7.754 | 9,788,035 | +0.33(+4.51%) |
Jun 18, 2021 | 7.862 | 7.941 | 7.311 | 7.419 | 27,238,402 | -0.42(-5.40%) |
Jun 17, 2021 | 8.108 | 8.324 | 7.704 | 7.842 | 17,288,700 | -0.79(-9.12%) |
Jun 16, 2021 | 8.659 | 8.821 | 8.531 | 8.629 | 7,633,241 | -0.10(-1.13%) |
Jun 15, 2021 | 8.856 | 8.866 | 8.511 | 8.728 | 6,745,607 | -0.10(-1.11%) |
Jun 14, 2021 | 8.639 | 9.289 | 8.442 | 8.826 | 12,052,817 | -0.07(-0.77%) |
Jun 11, 2021 | 9.141 | 9.210 | 8.851 | 8.895 | 5,838,055 | -0.24(-2.59%) |
Jun 10, 2021 | 8.816 | 9.137 | 8.747 | 9.131 | 6,199,250 | +0.38(+4.39%) |
Jun 09, 2021 | 8.885 | 8.954 | 8.728 | 8.747 | 5,142,897 | -0.08(-0.89%) |
Jun 08, 2021 | 8.895 | 9.048 | 8.747 | 8.826 | 5,733,208 | -0.11(-1.21%) |
Jun 07, 2021 | 8.747 | 8.954 | 8.580 | 8.934 | 5,835,673 | +0.16(+1.79%) |
Jun 04, 2021 | 8.836 | 9.013 | 8.777 | 8.777 | 6,924,523 | +0.02(+0.22%) |
Jun 03, 2021 | 8.826 | 8.836 | 8.570 | 8.757 | 9,010,511 | -0.40(-4.40%) |
Jun 02, 2021 | 9.102 | 9.259 | 8.934 | 9.161 | 8,336,233 | +0.15(+1.64%) |