Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.300 | 6.268 | 5.956 | 6.030 | 30,179 | -0.11(-1.81%) |
Aug 30, 2021 | 6.100 | 6.300 | 6.030 | 6.141 | 22,546 | -0.01(-0.13%) |
Aug 27, 2021 | 5.977 | 6.382 | 5.950 | 6.149 | 13,944 | +0.14(+2.36%) |
Aug 26, 2021 | 6.100 | 6.405 | 5.900 | 6.007 | 53,825 | -0.19(-2.99%) |
Aug 25, 2021 | 6.132 | 6.500 | 5.834 | 6.192 | 34,603 | +0.09(+1.49%) |
Aug 24, 2021 | 6.000 | 6.500 | 5.789 | 6.101 | 60,648 | +0.20(+3.41%) |
Aug 23, 2021 | 6.000 | 6.000 | 5.730 | 5.900 | 85,591 | -0.09(-1.49%) |
Aug 20, 2021 | 5.501 | 6.000 | 5.501 | 5.989 | 18,118 | +0.34(+6.11%) |
Aug 19, 2021 | 5.681 | 5.900 | 5.500 | 5.644 | 39,686 | -0.15(-2.64%) |
Aug 18, 2021 | 5.600 | 5.900 | 5.500 | 5.797 | 67,984 | +0.15(+2.71%) |
Aug 17, 2021 | 6.650 | 6.650 | 5.577 | 5.644 | 191,728 | -1.16(-17.10%) |
Aug 16, 2021 | 7.301 | 7.301 | 6.630 | 6.808 | 30,996 | -0.19(-2.72%) |
Aug 13, 2021 | 7.000 | 7.488 | 6.800 | 6.998 | 19,343 | +0.01(+0.14%) |
Aug 12, 2021 | 7.600 | 7.674 | 6.800 | 6.988 | 54,970 | -0.59(-7.74%) |
Aug 11, 2021 | 7.600 | 7.800 | 7.300 | 7.574 | 34,223 | -0.22(-2.77%) |
Aug 10, 2021 | 8.000 | 8.000 | 7.400 | 7.790 | 18,197 | +0.19(+2.55%) |
Aug 09, 2021 | 7.400 | 7.979 | 7.331 | 7.596 | 95,415 | -0.00(-0.05%) |
Aug 06, 2021 | 7.000 | 7.700 | 6.870 | 7.600 | 192,889 | +0.43(+6.07%) |
Aug 05, 2021 | 6.758 | 7.197 | 6.550 | 7.165 | 64,766 | +0.27(+3.90%) |
Aug 04, 2021 | 7.300 | 7.300 | 6.750 | 6.896 | 92,749 | -0.20(-2.87%) |
Aug 03, 2021 | 7.455 | 7.455 | 6.810 | 7.100 | 103,915 | -0.29(-3.94%) |
Aug 02, 2021 | 7.300 | 7.399 | 7.133 | 7.391 | 80,744 | +0.06(+0.82%) |
Jul 30, 2021 | 7.000 | 7.600 | 6.999 | 7.331 | 323,932 | +0.21(+3.01%) |
Jul 29, 2021 | 7.000 | 7.200 | 6.806 | 7.117 | 67,432 | +0.22(+3.14%) |
Jul 28, 2021 | 6.778 | 7.119 | 6.505 | 6.900 | 98,742 | +0.22(+3.28%) |
Jul 27, 2021 | 7.100 | 7.181 | 6.647 | 6.681 | 43,495 | -0.50(-6.98%) |
Jul 26, 2021 | 6.500 | 7.400 | 6.430 | 7.182 | 95,949 | +0.39(+5.79%) |
Jul 23, 2021 | 7.350 | 7.350 | 6.610 | 6.789 | 142,006 | -0.57(-7.76%) |
Jul 22, 2021 | 7.790 | 7.790 | 7.239 | 7.360 | 37,004 | -0.36(-4.72%) |
Jul 21, 2021 | 7.720 | 7.999 | 7.604 | 7.725 | 55,366 | +0.02(+0.30%) |
Jul 20, 2021 | 7.262 | 7.928 | 7.262 | 7.702 | 42,097 | +0.34(+4.65%) |
Jul 19, 2021 | 7.700 | 7.902 | 7.229 | 7.360 | 88,852 | -0.82(-9.97%) |
Jul 16, 2021 | 8.015 | 8.673 | 8.010 | 8.175 | 122,708 | +0.09(+1.05%) |
Jul 15, 2021 | 8.420 | 8.600 | 8.050 | 8.090 | 36,394 | -0.41(-4.80%) |
Jul 14, 2021 | 8.600 | 8.686 | 8.221 | 8.498 | 41,747 | -0.19(-2.16%) |
Jul 13, 2021 | 8.311 | 8.799 | 8.291 | 8.686 | 48,033 | +0.11(+1.27%) |
Jul 12, 2021 | 9.000 | 9.099 | 8.400 | 8.577 | 54,853 | -0.22(-2.53%) |
Jul 09, 2021 | 8.405 | 9.500 | 8.405 | 8.800 | 92,754 | +0.45(+5.39%) |
Jul 08, 2021 | 8.400 | 8.854 | 8.210 | 8.350 | 77,613 | -0.50(-5.69%) |
Jul 07, 2021 | 9.250 | 10.10 | 8.800 | 8.854 | 69,957 | -0.90(-9.23%) |
Jul 06, 2021 | 9.200 | 9.950 | 9.030 | 9.754 | 108,215 | -0.05(-0.47%) |
Jul 02, 2021 | 10.42 | 10.70 | 9.633 | 9.800 | 175,239 | -0.80(-7.55%) |
Jul 01, 2021 | 10.50 | 11.20 | 10.50 | 10.60 | 352,767 | +0.10(+0.95%) |
Jun 30, 2021 | 11.70 | 13.50 | 10.20 | 10.50 | 949,912 | -1.00(-8.70%) |
Jun 29, 2021 | 11.50 | 11.70 | 10.80 | 11.50 | 239,619 | +0.60(+5.50%) |
Jun 28, 2021 | 10.60 | 11.40 | 10.50 | 10.90 | 202,984 | +0.30(+2.83%) |
Jun 25, 2021 | 9.900 | 11.00 | 9.900 | 10.60 | 299,212 | +0.80(+8.16%) |
Jun 24, 2021 | 9.898 | 9.898 | 9.607 | 9.800 | 25,813 | +0.00(+0.00%) |
Jun 23, 2021 | 9.599 | 10.50 | 9.599 | 9.800 | 40,943 | +0.25(+2.66%) |
Jun 22, 2021 | 9.756 | 9.756 | 9.400 | 9.546 | 35,299 | -0.25(-2.58%) |
Jun 21, 2021 | 9.933 | 9.996 | 9.503 | 9.799 | 32,555 | +0.04(+0.41%) |
Jun 18, 2021 | 9.673 | 9.900 | 9.673 | 9.759 | 27,119 | -0.23(-2.31%) |
Jun 17, 2021 | 9.978 | 10.10 | 9.731 | 9.990 | 29,258 | -0.21(-2.06%) |
Jun 16, 2021 | 9.800 | 10.20 | 9.700 | 10.20 | 56,523 | +0.27(+2.68%) |
Jun 15, 2021 | 10.40 | 10.50 | 9.630 | 9.934 | 85,541 | -0.17(-1.64%) |
Jun 14, 2021 | 10.30 | 10.40 | 10.00 | 10.10 | 86,147 | -0.40(-3.81%) |
Jun 11, 2021 | 10.50 | 11.10 | 10.10 | 10.50 | 306,152 | +0.00(+0.00%) |
Jun 10, 2021 | 9.900 | 10.80 | 9.258 | 10.50 | 504,576 | +1.24(+13.42%) |
Jun 09, 2021 | 9.105 | 9.500 | 9.100 | 9.258 | 73,285 | +0.26(+2.87%) |
Jun 08, 2021 | 9.200 | 9.300 | 8.900 | 9.000 | 71,905 | -0.10(-1.09%) |
Jun 07, 2021 | 8.600 | 9.300 | 8.600 | 9.099 | 279,929 | +0.43(+4.94%) |
Jun 04, 2021 | 8.500 | 8.858 | 8.500 | 8.671 | 54,885 | -0.02(-0.26%) |
Jun 03, 2021 | 9.100 | 9.100 | 8.511 | 8.694 | 55,311 | -0.08(-0.92%) |
Jun 02, 2021 | 8.500 | 8.886 | 8.334 | 8.775 | 129,208 | +0.36(+4.22%) |