Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.835 | 5.944 | 5.785 | 5.914 | 219,408 | +0.09(+1.54%) |
Aug 30, 2021 | 5.835 | 5.849 | 5.731 | 5.825 | 217,317 | +0.03(+0.52%) |
Aug 27, 2021 | 5.695 | 5.805 | 5.556 | 5.795 | 429,988 | +0.13(+2.28%) |
Aug 26, 2021 | 5.675 | 5.675 | 5.546 | 5.665 | 276,815 | +0.06(+1.07%) |
Aug 25, 2021 | 5.556 | 5.626 | 5.456 | 5.606 | 321,502 | +0.08(+1.44%) |
Aug 24, 2021 | 5.456 | 5.576 | 5.387 | 5.526 | 796,823 | +0.09(+1.65%) |
Aug 23, 2021 | 5.456 | 5.456 | 5.357 | 5.436 | 358,524 | +0.00(+0.00%) |
Aug 20, 2021 | 5.474 | 5.474 | 5.337 | 5.436 | 202,146 | -0.01(-0.18%) |
Aug 19, 2021 | 5.227 | 5.456 | 5.208 | 5.446 | 680,105 | +0.21(+3.99%) |
Aug 18, 2021 | 5.456 | 5.456 | 5.187 | 5.237 | 484,480 | -0.19(-3.46%) |
Aug 17, 2021 | 5.207 | 5.456 | 5.163 | 5.425 | 1,234,807 | +0.34(+6.63%) |
Aug 16, 2021 | 4.510 | 5.626 | 4.411 | 5.088 | 7,006,318 | +0.52(+11.33%) |
Aug 13, 2021 | 4.610 | 4.610 | 4.520 | 4.570 | 21,792 | -0.04(-0.86%) |
Aug 12, 2021 | 4.361 | 4.610 | 4.361 | 4.610 | 57,692 | +0.33(+7.67%) |
Aug 11, 2021 | 4.361 | 4.379 | 4.242 | 4.281 | 46,439 | -0.08(-1.83%) |
Aug 10, 2021 | 4.471 | 4.471 | 4.301 | 4.361 | 47,964 | -0.10(-2.23%) |
Aug 09, 2021 | 4.471 | 4.481 | 4.381 | 4.461 | 23,987 | -0.01(-0.22%) |
Aug 06, 2021 | 4.461 | 4.481 | 4.441 | 4.471 | 11,447 | -0.01(-0.22%) |
Aug 05, 2021 | 4.491 | 4.500 | 4.461 | 4.481 | 14,467 | -0.03(-0.66%) |
Aug 04, 2021 | 4.520 | 4.550 | 4.462 | 4.510 | 22,420 | +0.01(+0.22%) |
Aug 03, 2021 | 4.550 | 4.550 | 4.481 | 4.500 | 24,854 | -0.02(-0.44%) |
Aug 02, 2021 | 4.520 | 4.600 | 4.490 | 4.520 | 60,079 | +0.00(+0.00%) |
Jul 30, 2021 | 4.500 | 4.530 | 4.451 | 4.520 | 8,973 | +0.04(+0.89%) |
Jul 29, 2021 | 4.570 | 4.610 | 4.461 | 4.481 | 49,167 | -0.09(-1.96%) |
Jul 28, 2021 | 4.510 | 4.659 | 4.451 | 4.570 | 62,489 | +0.04(+0.88%) |
Jul 27, 2021 | 4.570 | 4.570 | 4.482 | 4.530 | 14,356 | -0.02(-0.44%) |
Jul 26, 2021 | 4.590 | 4.610 | 4.550 | 4.550 | 14,160 | -0.04(-0.87%) |
Jul 23, 2021 | 4.610 | 4.630 | 4.560 | 4.590 | 51,395 | +0.00(+0.00%) |
Jul 22, 2021 | 4.550 | 4.620 | 4.540 | 4.590 | 59,711 | +0.06(+1.32%) |
Jul 21, 2021 | 4.520 | 4.540 | 4.520 | 4.530 | 14,530 | +0.03(+0.66%) |
Jul 20, 2021 | 4.560 | 4.560 | 4.481 | 4.500 | 25,528 | -0.02(-0.55%) |
Jul 19, 2021 | 4.510 | 4.640 | 4.446 | 4.525 | 60,638 | -0.02(-0.55%) |
Jul 16, 2021 | 4.540 | 4.610 | 4.491 | 4.550 | 25,399 | +0.06(+1.33%) |
Jul 15, 2021 | 4.451 | 4.503 | 4.451 | 4.491 | 32,061 | +0.02(+0.45%) |
Jul 14, 2021 | 4.491 | 4.518 | 4.451 | 4.471 | 11,940 | -0.02(-0.44%) |
Jul 13, 2021 | 4.431 | 4.491 | 4.430 | 4.491 | 10,126 | +0.05(+1.12%) |
Jul 12, 2021 | 4.431 | 4.451 | 4.381 | 4.441 | 49,152 | +0.00(+0.00%) |
Jul 09, 2021 | 4.441 | 4.451 | 4.381 | 4.441 | 11,874 | +0.06(+1.36%) |
Jul 08, 2021 | 4.461 | 4.520 | 4.371 | 4.381 | 46,774 | -0.14(-3.08%) |
Jul 07, 2021 | 4.620 | 4.650 | 4.491 | 4.520 | 32,083 | -0.08(-1.73%) |
Jul 06, 2021 | 4.700 | 4.729 | 4.580 | 4.600 | 59,906 | -0.10(-2.12%) |
Jul 02, 2021 | 4.630 | 4.700 | 4.600 | 4.700 | 39,528 | +0.03(+0.64%) |
Jul 01, 2021 | 4.710 | 4.734 | 4.640 | 4.670 | 26,980 | -0.04(-0.85%) |
Jun 30, 2021 | 4.839 | 4.849 | 4.620 | 4.710 | 44,101 | -0.11(-2.27%) |
Jun 29, 2021 | 4.720 | 4.869 | 4.550 | 4.819 | 107,167 | +0.10(+2.11%) |
Jun 28, 2021 | 4.879 | 4.888 | 4.670 | 4.720 | 74,589 | -0.15(-3.07%) |
Jun 25, 2021 | 4.590 | 4.869 | 4.560 | 4.869 | 182,331 | +0.31(+6.77%) |
Jun 24, 2021 | 4.520 | 4.560 | 4.515 | 4.560 | 22,499 | +0.05(+1.10%) |
Jun 23, 2021 | 4.361 | 4.520 | 4.346 | 4.510 | 25,626 | +0.15(+3.42%) |
Jun 22, 2021 | 4.351 | 4.421 | 4.288 | 4.361 | 62,635 | -0.08(-1.79%) |
Jun 21, 2021 | 4.520 | 4.570 | 4.411 | 4.441 | 36,224 | -0.05(-1.11%) |
Jun 18, 2021 | 4.461 | 4.491 | 4.411 | 4.491 | 22,589 | +0.00(+0.00%) |
Jun 17, 2021 | 4.481 | 4.491 | 4.411 | 4.491 | 31,919 | +0.01(+0.22%) |
Jun 16, 2021 | 4.570 | 4.570 | 4.451 | 4.481 | 40,307 | -0.08(-1.75%) |
Jun 15, 2021 | 4.620 | 4.629 | 4.500 | 4.560 | 41,029 | -0.05(-1.08%) |
Jun 14, 2021 | 4.680 | 4.680 | 4.481 | 4.610 | 61,522 | -0.03(-0.64%) |
Jun 11, 2021 | 4.630 | 4.680 | 4.630 | 4.640 | 23,168 | -0.01(-0.21%) |
Jun 10, 2021 | 4.570 | 4.779 | 4.540 | 4.650 | 107,156 | +0.18(+4.01%) |
Jun 09, 2021 | 4.421 | 4.540 | 4.381 | 4.471 | 111,478 | +0.05(+1.13%) |
Jun 08, 2021 | 4.590 | 4.590 | 4.381 | 4.421 | 60,688 | -0.11(-2.42%) |
Jun 07, 2021 | 4.451 | 4.660 | 4.362 | 4.530 | 278,611 | +0.20(+4.60%) |
Jun 04, 2021 | 4.301 | 4.340 | 4.252 | 4.331 | 28,811 | +0.03(+0.69%) |
Jun 03, 2021 | 4.321 | 4.331 | 4.252 | 4.301 | 67,297 | -0.03(-0.69%) |
Jun 02, 2021 | 4.371 | 4.372 | 4.271 | 4.331 | 76,252 | +0.04(+0.93%) |