Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.510 | 4.720 | 4.470 | 4.650 | 70,737 | +0.16(+3.56%) |
Aug 30, 2021 | 4.520 | 4.550 | 4.400 | 4.490 | 56,386 | -0.06(-1.32%) |
Aug 27, 2021 | 4.600 | 4.650 | 4.470 | 4.550 | 90,587 | -0.04(-0.87%) |
Aug 26, 2021 | 4.550 | 4.710 | 4.330 | 4.590 | 112,787 | -0.01(-0.22%) |
Aug 25, 2021 | 4.240 | 4.600 | 4.240 | 4.600 | 178,084 | +0.10(+2.22%) |
Aug 24, 2021 | 4.000 | 4.519 | 3.950 | 4.500 | 213,132 | +0.54(+13.64%) |
Aug 23, 2021 | 3.840 | 4.116 | 3.840 | 3.960 | 139,973 | +0.13(+3.39%) |
Aug 20, 2021 | 3.965 | 3.965 | 3.810 | 3.830 | 70,902 | -0.02(-0.52%) |
Aug 19, 2021 | 4.010 | 4.050 | 3.820 | 3.850 | 274,335 | -0.20(-4.94%) |
Aug 18, 2021 | 4.090 | 4.100 | 4.010 | 4.050 | 101,376 | -0.03(-0.74%) |
Aug 17, 2021 | 4.050 | 4.150 | 4.050 | 4.080 | 65,443 | -0.04(-0.97%) |
Aug 16, 2021 | 4.110 | 4.340 | 4.000 | 4.120 | 123,495 | +0.01(+0.24%) |
Aug 13, 2021 | 4.130 | 4.160 | 4.020 | 4.110 | 80,672 | -0.05(-1.20%) |
Aug 12, 2021 | 4.250 | 4.300 | 4.120 | 4.160 | 86,551 | -0.12(-2.80%) |
Aug 11, 2021 | 4.280 | 4.300 | 4.210 | 4.280 | 53,947 | +0.00(+0.00%) |
Aug 10, 2021 | 4.300 | 4.370 | 4.210 | 4.280 | 146,183 | -0.02(-0.47%) |
Aug 09, 2021 | 4.560 | 4.600 | 4.210 | 4.300 | 286,010 | -0.32(-6.93%) |
Aug 06, 2021 | 4.630 | 4.715 | 4.550 | 4.620 | 91,300 | -0.01(-0.22%) |
Aug 05, 2021 | 5.170 | 5.250 | 4.500 | 4.630 | 266,207 | -0.57(-10.96%) |
Aug 04, 2021 | 5.320 | 5.350 | 5.160 | 5.200 | 60,739 | -0.19(-3.53%) |
Aug 03, 2021 | 5.550 | 5.554 | 5.320 | 5.390 | 60,655 | -0.19(-3.41%) |
Aug 02, 2021 | 5.670 | 5.710 | 5.490 | 5.580 | 63,814 | -0.10(-1.76%) |
Jul 30, 2021 | 5.700 | 5.770 | 5.660 | 5.680 | 35,095 | -0.04(-0.70%) |
Jul 29, 2021 | 5.680 | 5.850 | 5.680 | 5.720 | 40,759 | +0.04(+0.70%) |
Jul 28, 2021 | 5.620 | 5.800 | 5.620 | 5.680 | 36,136 | +0.05(+0.89%) |
Jul 27, 2021 | 5.710 | 5.710 | 5.530 | 5.630 | 43,297 | -0.08(-1.40%) |
Jul 26, 2021 | 5.650 | 5.730 | 5.570 | 5.710 | 79,769 | +0.12(+2.15%) |
Jul 23, 2021 | 5.490 | 5.630 | 5.370 | 5.590 | 63,979 | +0.08(+1.45%) |
Jul 22, 2021 | 5.680 | 5.685 | 5.500 | 5.510 | 36,537 | -0.20(-3.50%) |
Jul 21, 2021 | 5.620 | 5.780 | 5.620 | 5.710 | 54,324 | +0.15(+2.70%) |
Jul 20, 2021 | 5.340 | 5.640 | 5.280 | 5.560 | 75,788 | +0.23(+4.32%) |
Jul 19, 2021 | 5.530 | 5.550 | 5.250 | 5.330 | 112,949 | -0.32(-5.66%) |
Jul 16, 2021 | 5.700 | 5.750 | 5.640 | 5.650 | 66,109 | -0.04(-0.70%) |
Jul 15, 2021 | 5.700 | 5.790 | 5.610 | 5.690 | 27,735 | -0.05(-0.87%) |
Jul 14, 2021 | 5.650 | 5.790 | 5.630 | 5.740 | 103,104 | +0.12(+2.14%) |
Jul 13, 2021 | 5.700 | 5.700 | 5.560 | 5.620 | 142,923 | -0.12(-2.09%) |
Jul 12, 2021 | 5.580 | 5.760 | 5.450 | 5.740 | 77,664 | +0.14(+2.50%) |
Jul 09, 2021 | 5.690 | 5.740 | 5.530 | 5.600 | 42,283 | -0.02(-0.36%) |
Jul 08, 2021 | 5.550 | 5.670 | 5.400 | 5.620 | 66,282 | +0.02(+0.36%) |
Jul 07, 2021 | 5.780 | 5.870 | 5.600 | 5.600 | 134,488 | -0.14(-2.44%) |
Jul 06, 2021 | 5.700 | 5.785 | 5.610 | 5.740 | 134,864 | +0.05(+0.88%) |
Jul 02, 2021 | 5.810 | 5.810 | 5.670 | 5.690 | 128,163 | -0.18(-3.07%) |
Jul 01, 2021 | 5.750 | 5.890 | 5.700 | 5.870 | 90,799 | +0.11(+1.91%) |
Jun 30, 2021 | 5.690 | 5.840 | 5.610 | 5.760 | 67,366 | +0.07(+1.23%) |
Jun 29, 2021 | 5.960 | 5.960 | 5.660 | 5.690 | 121,727 | -0.20(-3.40%) |
Jun 28, 2021 | 5.490 | 5.890 | 5.490 | 5.890 | 157,059 | +0.46(+8.47%) |
Jun 25, 2021 | 5.480 | 5.530 | 5.110 | 5.430 | 3,024,415 | +0.01(+0.18%) |
Jun 24, 2021 | 5.360 | 5.450 | 5.210 | 5.420 | 415,319 | +0.06(+1.12%) |
Jun 23, 2021 | 5.510 | 5.550 | 5.343 | 5.360 | 310,737 | -0.11(-2.01%) |
Jun 22, 2021 | 5.550 | 5.580 | 5.410 | 5.470 | 154,706 | -0.08(-1.44%) |
Jun 21, 2021 | 5.540 | 5.605 | 5.420 | 5.550 | 262,686 | +0.05(+0.91%) |
Jun 18, 2021 | 5.720 | 5.750 | 5.410 | 5.500 | 162,384 | -0.27(-4.68%) |
Jun 17, 2021 | 5.790 | 5.872 | 5.600 | 5.770 | 94,390 | -0.05(-0.86%) |
Jun 16, 2021 | 5.760 | 5.860 | 5.610 | 5.820 | 121,900 | +0.02(+0.34%) |
Jun 15, 2021 | 6.140 | 6.150 | 5.780 | 5.800 | 221,235 | -0.35(-5.69%) |
Jun 14, 2021 | 6.090 | 6.460 | 6.060 | 6.150 | 165,926 | +0.10(+1.65%) |
Jun 11, 2021 | 6.140 | 6.190 | 6.000 | 6.050 | 168,221 | -0.11(-1.79%) |
Jun 10, 2021 | 6.100 | 6.221 | 6.050 | 6.160 | 85,815 | +0.09(+1.48%) |
Jun 09, 2021 | 6.100 | 6.300 | 6.000 | 6.070 | 178,577 | -0.08(-1.30%) |
Jun 08, 2021 | 5.970 | 6.150 | 5.925 | 6.150 | 78,095 | +0.16(+2.67%) |
Jun 07, 2021 | 6.100 | 6.200 | 5.970 | 5.990 | 157,447 | +0.04(+0.67%) |
Jun 04, 2021 | 6.150 | 6.165 | 5.890 | 5.950 | 169,423 | -0.18(-2.94%) |
Jun 03, 2021 | 6.080 | 6.160 | 5.980 | 6.130 | 88,084 | -0.02(-0.33%) |
Jun 02, 2021 | 6.300 | 6.300 | 6.120 | 6.150 | 71,368 | -0.06(-0.97%) |