Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.940 | 5.170 | 4.940 | 5.140 | 57,941 | +0.16(+3.21%) |
Aug 30, 2021 | 5.100 | 5.165 | 4.950 | 4.980 | 49,830 | -0.11(-2.16%) |
Aug 27, 2021 | 4.980 | 5.190 | 4.960 | 5.090 | 88,910 | +0.15(+3.04%) |
Aug 26, 2021 | 5.092 | 5.092 | 4.920 | 4.940 | 27,766 | -0.07(-1.40%) |
Aug 25, 2021 | 5.140 | 5.140 | 5.010 | 5.010 | 29,784 | -0.07(-1.38%) |
Aug 24, 2021 | 5.010 | 5.120 | 4.970 | 5.080 | 50,938 | +0.12(+2.42%) |
Aug 23, 2021 | 4.790 | 5.020 | 4.790 | 4.960 | 16,822 | +0.24(+5.08%) |
Aug 20, 2021 | 4.820 | 4.890 | 4.670 | 4.720 | 76,889 | -0.11(-2.28%) |
Aug 19, 2021 | 5.100 | 5.100 | 4.820 | 4.830 | 20,691 | -0.13(-2.62%) |
Aug 18, 2021 | 5.090 | 5.110 | 4.960 | 4.960 | 22,405 | -0.06(-1.20%) |
Aug 17, 2021 | 5.157 | 5.157 | 5.000 | 5.020 | 12,823 | -0.04(-0.79%) |
Aug 16, 2021 | 5.090 | 5.140 | 4.980 | 5.060 | 43,435 | -0.09(-1.75%) |
Aug 13, 2021 | 5.250 | 5.260 | 5.120 | 5.150 | 36,617 | -0.11(-2.09%) |
Aug 12, 2021 | 5.390 | 5.540 | 5.220 | 5.260 | 68,171 | +0.02(+0.38%) |
Aug 11, 2021 | 5.070 | 5.330 | 5.065 | 5.240 | 67,404 | +0.18(+3.56%) |
Aug 10, 2021 | 5.240 | 5.251 | 5.030 | 5.060 | 32,560 | -0.09(-1.75%) |
Aug 09, 2021 | 5.000 | 5.230 | 5.000 | 5.150 | 27,189 | +0.06(+1.18%) |
Aug 06, 2021 | 5.170 | 5.291 | 5.050 | 5.090 | 27,447 | -0.08(-1.55%) |
Aug 05, 2021 | 5.050 | 5.208 | 5.010 | 5.170 | 29,616 | +0.15(+2.99%) |
Aug 04, 2021 | 5.220 | 5.252 | 4.933 | 5.020 | 25,005 | -0.26(-4.92%) |
Aug 03, 2021 | 5.270 | 5.290 | 5.050 | 5.280 | 46,918 | +0.06(+1.15%) |
Aug 02, 2021 | 5.300 | 5.370 | 5.220 | 5.220 | 22,401 | -0.04(-0.76%) |
Jul 30, 2021 | 5.130 | 5.470 | 5.130 | 5.260 | 18,454 | +0.01(+0.19%) |
Jul 29, 2021 | 5.300 | 5.450 | 5.220 | 5.250 | 27,671 | -0.05(-0.94%) |
Jul 28, 2021 | 5.400 | 5.460 | 5.280 | 5.300 | 65,338 | -0.08(-1.49%) |
Jul 27, 2021 | 5.560 | 5.580 | 5.320 | 5.380 | 24,379 | -0.18(-3.24%) |
Jul 26, 2021 | 5.570 | 5.680 | 5.560 | 5.560 | 18,243 | -0.05(-0.89%) |
Jul 23, 2021 | 5.730 | 6.170 | 5.575 | 5.610 | 40,121 | -0.12(-2.09%) |
Jul 22, 2021 | 5.800 | 5.800 | 5.704 | 5.730 | 9,461 | -0.01(-0.17%) |
Jul 21, 2021 | 5.820 | 5.902 | 5.740 | 5.740 | 39,252 | +0.02(+0.35%) |
Jul 20, 2021 | 5.820 | 5.900 | 5.600 | 5.720 | 91,314 | +0.01(+0.18%) |
Jul 19, 2021 | 6.440 | 6.442 | 5.670 | 5.710 | 58,471 | -0.33(-5.46%) |
Jul 16, 2021 | 6.120 | 6.200 | 6.040 | 6.040 | 40,578 | -0.11(-1.79%) |
Jul 15, 2021 | 6.230 | 6.410 | 6.110 | 6.150 | 50,815 | -0.13(-2.07%) |
Jul 14, 2021 | 6.370 | 6.370 | 6.240 | 6.280 | 30,580 | -0.09(-1.41%) |
Jul 13, 2021 | 6.420 | 6.470 | 6.330 | 6.370 | 14,799 | -0.09(-1.39%) |
Jul 12, 2021 | 6.450 | 6.513 | 6.450 | 6.460 | 11,199 | -0.02(-0.31%) |
Jul 09, 2021 | 6.490 | 6.540 | 6.400 | 6.480 | 19,001 | +0.01(+0.15%) |
Jul 08, 2021 | 6.500 | 6.500 | 6.370 | 6.470 | 89,484 | +0.06(+0.94%) |
Jul 07, 2021 | 6.550 | 6.580 | 6.390 | 6.410 | 31,659 | -0.22(-3.32%) |
Jul 06, 2021 | 6.780 | 6.780 | 6.600 | 6.630 | 45,058 | -0.10(-1.49%) |
Jul 02, 2021 | 6.760 | 6.780 | 6.661 | 6.730 | 7,382 | -0.03(-0.44%) |
Jul 01, 2021 | 6.950 | 6.956 | 6.740 | 6.760 | 32,268 | -0.21(-3.01%) |
Jun 30, 2021 | 6.910 | 7.150 | 6.780 | 6.970 | 70,077 | +0.11(+1.60%) |
Jun 29, 2021 | 6.740 | 6.890 | 6.660 | 6.860 | 14,619 | +0.08(+1.18%) |
Jun 28, 2021 | 6.820 | 6.900 | 6.720 | 6.780 | 28,188 | -0.09(-1.31%) |
Jun 25, 2021 | 6.888 | 6.888 | 6.790 | 6.870 | 18,701 | +0.08(+1.18%) |
Jun 24, 2021 | 6.850 | 6.850 | 6.680 | 6.790 | 14,970 | +0.01(+0.15%) |
Jun 23, 2021 | 6.720 | 6.800 | 6.610 | 6.780 | 30,328 | +0.06(+0.89%) |
Jun 22, 2021 | 6.700 | 6.730 | 6.500 | 6.720 | 22,314 | +0.03(+0.45%) |
Jun 21, 2021 | 6.770 | 6.800 | 6.625 | 6.690 | 19,121 | -0.08(-1.18%) |
Jun 18, 2021 | 6.590 | 6.800 | 6.580 | 6.770 | 44,631 | +0.05(+0.74%) |
Jun 17, 2021 | 6.530 | 6.740 | 6.450 | 6.720 | 97,203 | +0.19(+2.91%) |
Jun 16, 2021 | 6.630 | 6.640 | 6.480 | 6.530 | 24,355 | -0.06(-0.91%) |
Jun 15, 2021 | 6.390 | 6.700 | 6.340 | 6.590 | 126,458 | +0.25(+3.94%) |
Jun 14, 2021 | 6.290 | 6.570 | 6.290 | 6.340 | 23,848 | +0.04(+0.63%) |
Jun 11, 2021 | 6.180 | 6.350 | 6.180 | 6.300 | 36,304 | +0.09(+1.45%) |
Jun 10, 2021 | 6.250 | 6.290 | 6.140 | 6.210 | 34,284 | -0.13(-2.05%) |
Jun 09, 2021 | 6.250 | 6.400 | 6.210 | 6.340 | 45,323 | -0.03(-0.47%) |
Jun 08, 2021 | 6.480 | 6.671 | 6.340 | 6.370 | 62,665 | -0.02(-0.31%) |
Jun 07, 2021 | 6.560 | 6.650 | 6.380 | 6.390 | 30,715 | -0.21(-3.18%) |
Jun 04, 2021 | 6.880 | 6.880 | 6.550 | 6.600 | 41,582 | -0.28(-4.07%) |
Jun 03, 2021 | 6.940 | 6.950 | 6.710 | 6.880 | 77,804 | -0.07(-1.01%) |
Jun 02, 2021 | 6.630 | 6.950 | 6.550 | 6.950 | 213,734 | +0.39(+5.95%) |