Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.340 | 5.400 | 5.310 | 5.330 | 318,219 | +0.00(+0.09%) |
Aug 30, 2021 | 5.390 | 5.390 | 5.320 | 5.325 | 644,291 | -0.10(-1.93%) |
Aug 27, 2021 | 5.350 | 5.440 | 5.320 | 5.430 | 319,260 | +0.05(+0.93%) |
Aug 26, 2021 | 5.460 | 5.490 | 5.360 | 5.380 | 390,437 | -0.16(-2.89%) |
Aug 25, 2021 | 5.600 | 5.630 | 5.490 | 5.540 | 380,788 | +0.06(+1.09%) |
Aug 24, 2021 | 5.390 | 5.510 | 5.380 | 5.480 | 615,623 | +0.26(+4.98%) |
Aug 23, 2021 | 5.240 | 5.240 | 5.220 | 5.220 | 550,828 | +0.20(+3.98%) |
Aug 20, 2021 | 4.890 | 5.040 | 4.890 | 5.020 | 514,110 | +0.00(+0.00%) |
Aug 19, 2021 | 5.060 | 5.090 | 5.000 | 5.020 | 472,163 | -0.09(-1.76%) |
Aug 18, 2021 | 5.154 | 5.165 | 5.100 | 5.110 | 796,024 | -0.02(-0.39%) |
Aug 17, 2021 | 5.140 | 5.180 | 5.090 | 5.130 | 489,820 | -0.17(-3.12%) |
Aug 16, 2021 | 5.210 | 5.300 | 5.200 | 5.295 | 155,178 | -0.04(-0.84%) |
Aug 13, 2021 | 5.320 | 5.400 | 5.280 | 5.340 | 703,471 | +0.11(+2.17%) |
Aug 12, 2021 | 5.200 | 5.230 | 5.170 | 5.227 | 608,655 | -0.02(-0.35%) |
Aug 11, 2021 | 5.280 | 5.300 | 5.210 | 5.245 | 348,364 | -0.04(-0.66%) |
Aug 10, 2021 | 5.140 | 5.300 | 5.120 | 5.280 | 1,273,957 | +0.14(+2.72%) |
Aug 09, 2021 | 5.130 | 5.170 | 5.050 | 5.140 | 1,539,788 | -0.02(-0.39%) |
Aug 06, 2021 | 5.270 | 5.290 | 5.160 | 5.160 | 463,079 | +0.00(+0.10%) |
Aug 05, 2021 | 5.020 | 5.190 | 5.000 | 5.155 | 686,156 | +0.07(+1.38%) |
Aug 04, 2021 | 5.140 | 5.150 | 5.080 | 5.085 | 597,531 | -0.12(-2.40%) |
Aug 03, 2021 | 5.295 | 5.295 | 5.170 | 5.210 | 910,952 | -0.02(-0.38%) |
Aug 02, 2021 | 5.300 | 5.360 | 5.220 | 5.230 | 298,543 | +0.01(+0.19%) |
Jul 30, 2021 | 5.260 | 5.390 | 5.215 | 5.220 | 567,033 | -0.26(-4.74%) |
Jul 29, 2021 | 5.450 | 5.500 | 5.405 | 5.480 | 93,806 | +0.00(+0.00%) |
Jul 28, 2021 | 5.500 | 5.520 | 5.430 | 5.480 | 232,347 | +0.18(+3.40%) |
Jul 27, 2021 | 5.381 | 5.390 | 5.260 | 5.300 | 415,651 | -0.08(-1.49%) |
Jul 26, 2021 | 5.310 | 5.420 | 5.310 | 5.380 | 356,466 | +0.21(+4.06%) |
Jul 23, 2021 | 5.210 | 5.215 | 5.150 | 5.170 | 107,662 | +0.03(+0.58%) |
Jul 22, 2021 | 5.260 | 5.260 | 5.120 | 5.140 | 959,927 | -0.10(-1.81%) |
Jul 21, 2021 | 5.070 | 5.300 | 5.050 | 5.235 | 563,417 | +0.13(+2.55%) |
Jul 20, 2021 | 5.010 | 5.140 | 4.970 | 5.105 | 1,277,764 | +0.02(+0.39%) |
Jul 19, 2021 | 5.060 | 5.105 | 4.970 | 5.085 | 1,001,012 | -0.25(-4.60%) |
Jul 16, 2021 | 5.480 | 5.480 | 5.310 | 5.330 | 654,792 | -0.07(-1.30%) |
Jul 15, 2021 | 5.390 | 5.430 | 5.300 | 5.400 | 1,855,776 | -0.28(-5.01%) |
Jul 14, 2021 | 5.650 | 5.710 | 5.600 | 5.685 | 326,894 | +0.04(+0.80%) |
Jul 13, 2021 | 5.715 | 5.730 | 5.630 | 5.640 | 471,122 | -0.15(-2.54%) |
Jul 12, 2021 | 5.780 | 5.820 | 5.730 | 5.787 | 566,874 | -0.11(-1.92%) |
Jul 09, 2021 | 5.820 | 5.900 | 5.780 | 5.900 | 641,293 | +0.07(+1.11%) |
Jul 08, 2021 | 5.700 | 5.900 | 5.680 | 5.835 | 651,606 | -0.16(-2.59%) |
Jul 07, 2021 | 6.080 | 6.160 | 5.960 | 5.990 | 746,545 | -0.08(-1.32%) |
Jul 06, 2021 | 6.140 | 6.170 | 6.050 | 6.070 | 1,283,648 | -0.05(-0.82%) |
Jul 02, 2021 | 6.059 | 6.150 | 5.995 | 6.120 | 214,900 | +0.00(+0.00%) |
Jul 01, 2021 | 6.090 | 6.170 | 6.090 | 6.120 | 597,084 | +0.21(+3.64%) |
Jun 30, 2021 | 5.780 | 5.910 | 5.760 | 5.905 | 1,225,673 | -0.04(-0.67%) |
Jun 29, 2021 | 5.829 | 5.970 | 5.810 | 5.945 | 2,695,867 | -0.20(-3.25%) |
Jun 28, 2021 | 6.190 | 6.190 | 6.020 | 6.145 | 1,541,459 | -0.41(-6.25%) |
Jun 25, 2021 | 6.620 | 6.644 | 6.520 | 6.555 | 1,685,615 | -0.16(-2.31%) |
Jun 24, 2021 | 6.730 | 6.740 | 6.645 | 6.710 | 425,960 | -0.04(-0.52%) |
Jun 23, 2021 | 6.660 | 6.764 | 6.610 | 6.745 | 954,945 | +0.04(+0.52%) |
Jun 22, 2021 | 6.640 | 6.730 | 6.612 | 6.710 | 344,940 | -0.08(-1.25%) |
Jun 21, 2021 | 6.770 | 6.810 | 6.720 | 6.795 | 387,606 | -0.12(-1.81%) |
Jun 18, 2021 | 6.810 | 6.950 | 6.780 | 6.920 | 352,343 | -0.12(-1.70%) |
Jun 17, 2021 | 7.010 | 7.080 | 6.950 | 7.040 | 305,083 | +0.19(+2.77%) |
Jun 16, 2021 | 6.950 | 6.980 | 6.850 | 6.850 | 174,972 | -0.04(-0.58%) |
Jun 15, 2021 | 6.800 | 6.920 | 6.800 | 6.890 | 358,682 | -0.03(-0.43%) |
Jun 14, 2021 | 6.940 | 6.940 | 6.850 | 6.920 | 850,646 | -0.05(-0.79%) |
Jun 11, 2021 | 6.900 | 7.020 | 6.890 | 6.975 | 577,665 | +0.10(+1.53%) |
Jun 10, 2021 | 6.830 | 6.900 | 6.830 | 6.870 | 589,929 | +0.03(+0.37%) |
Jun 09, 2021 | 6.770 | 6.870 | 6.690 | 6.845 | 1,749,706 | +0.56(+9.00%) |
Jun 08, 2021 | 6.245 | 6.310 | 6.225 | 6.280 | 369,066 | +0.10(+1.62%) |
Jun 07, 2021 | 6.180 | 6.230 | 6.165 | 6.180 | 412,681 | -0.12(-1.98%) |
Jun 04, 2021 | 6.303 | 6.350 | 6.280 | 6.305 | 145,889 | +0.00(+0.08%) |
Jun 03, 2021 | 6.322 | 6.330 | 6.250 | 6.300 | 417,985 | -0.14(-2.17%) |
Jun 02, 2021 | 6.410 | 6.470 | 6.405 | 6.440 | 519,110 | +0.07(+1.10%) |