Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.460 | 4.600 | 4.420 | 4.550 | 67,318 | +0.12(+2.71%) |
Aug 30, 2021 | 4.590 | 4.646 | 4.390 | 4.430 | 70,009 | -0.14(-3.06%) |
Aug 27, 2021 | 4.510 | 4.640 | 4.510 | 4.570 | 64,450 | +0.06(+1.33%) |
Aug 26, 2021 | 4.560 | 4.640 | 4.500 | 4.510 | 36,676 | -0.05(-1.10%) |
Aug 25, 2021 | 4.560 | 4.615 | 4.500 | 4.560 | 86,302 | -0.03(-0.65%) |
Aug 24, 2021 | 4.540 | 4.720 | 4.500 | 4.590 | 92,977 | +0.09(+2.00%) |
Aug 23, 2021 | 4.250 | 4.615 | 4.250 | 4.500 | 99,788 | +0.25(+5.88%) |
Aug 20, 2021 | 4.190 | 4.450 | 4.180 | 4.250 | 193,024 | +0.02(+0.47%) |
Aug 19, 2021 | 4.310 | 4.390 | 4.210 | 4.230 | 87,265 | -0.19(-4.30%) |
Aug 18, 2021 | 4.310 | 4.550 | 4.310 | 4.420 | 150,166 | +0.14(+3.27%) |
Aug 17, 2021 | 4.400 | 4.440 | 4.270 | 4.280 | 148,945 | -0.17(-3.82%) |
Aug 16, 2021 | 4.690 | 4.700 | 4.370 | 4.450 | 294,017 | -0.26(-5.52%) |
Aug 13, 2021 | 4.910 | 4.910 | 4.700 | 4.710 | 51,654 | -0.22(-4.46%) |
Aug 12, 2021 | 5.000 | 5.011 | 4.780 | 4.930 | 112,199 | -0.07(-1.40%) |
Aug 11, 2021 | 4.950 | 5.020 | 4.820 | 5.000 | 76,273 | +0.08(+1.63%) |
Aug 10, 2021 | 5.060 | 5.080 | 4.880 | 4.920 | 222,755 | -0.09(-1.80%) |
Aug 09, 2021 | 5.030 | 5.110 | 4.920 | 5.010 | 116,561 | +0.00(+0.00%) |
Aug 06, 2021 | 5.060 | 5.120 | 4.940 | 5.010 | 108,492 | -0.04(-0.79%) |
Aug 05, 2021 | 5.030 | 5.145 | 4.900 | 5.050 | 87,388 | +0.07(+1.41%) |
Aug 04, 2021 | 4.880 | 5.090 | 4.871 | 4.980 | 129,163 | +0.06(+1.22%) |
Aug 03, 2021 | 4.910 | 4.930 | 4.710 | 4.920 | 194,032 | +0.02(+0.41%) |
Aug 02, 2021 | 5.070 | 5.100 | 4.900 | 4.900 | 76,425 | -0.11(-2.20%) |
Jul 30, 2021 | 4.980 | 5.100 | 4.980 | 5.010 | 104,284 | -0.03(-0.60%) |
Jul 29, 2021 | 4.940 | 5.100 | 4.900 | 5.040 | 129,245 | +0.13(+2.65%) |
Jul 28, 2021 | 4.980 | 5.043 | 4.870 | 4.910 | 107,679 | -0.03(-0.61%) |
Jul 27, 2021 | 4.950 | 5.013 | 4.850 | 4.940 | 79,660 | -0.01(-0.20%) |
Jul 26, 2021 | 5.010 | 5.070 | 4.890 | 4.950 | 152,278 | -0.06(-1.20%) |
Jul 23, 2021 | 5.090 | 5.090 | 4.870 | 5.010 | 115,443 | -0.02(-0.40%) |
Jul 22, 2021 | 5.200 | 5.210 | 5.010 | 5.030 | 90,712 | -0.21(-4.01%) |
Jul 21, 2021 | 5.100 | 5.250 | 5.100 | 5.240 | 89,769 | +0.17(+3.35%) |
Jul 20, 2021 | 4.880 | 5.130 | 4.810 | 5.070 | 150,664 | +0.18(+3.68%) |
Jul 19, 2021 | 4.800 | 4.970 | 4.700 | 4.890 | 169,518 | -0.01(-0.20%) |
Jul 16, 2021 | 5.080 | 5.090 | 4.880 | 4.900 | 126,283 | -0.10(-2.00%) |
Jul 15, 2021 | 4.960 | 5.010 | 4.880 | 5.000 | 190,701 | -0.03(-0.60%) |
Jul 14, 2021 | 5.270 | 5.310 | 5.010 | 5.030 | 127,776 | -0.18(-3.45%) |
Jul 13, 2021 | 5.240 | 5.240 | 5.110 | 5.210 | 163,136 | -0.12(-2.25%) |
Jul 12, 2021 | 5.240 | 5.370 | 5.100 | 5.330 | 185,412 | +0.13(+2.50%) |
Jul 09, 2021 | 5.290 | 5.300 | 5.110 | 5.200 | 123,060 | -0.04(-0.76%) |
Jul 08, 2021 | 5.000 | 5.270 | 4.930 | 5.240 | 240,214 | +0.12(+2.34%) |
Jul 07, 2021 | 5.210 | 5.240 | 4.950 | 5.120 | 607,814 | -0.08(-1.54%) |
Jul 06, 2021 | 5.510 | 5.540 | 5.190 | 5.200 | 280,096 | -0.28(-5.11%) |
Jul 02, 2021 | 5.590 | 5.680 | 5.410 | 5.480 | 121,442 | -0.13(-2.32%) |
Jul 01, 2021 | 5.740 | 5.850 | 5.560 | 5.610 | 129,510 | -0.12(-2.09%) |
Jun 30, 2021 | 5.890 | 5.900 | 5.610 | 5.730 | 207,353 | -0.18(-3.05%) |
Jun 29, 2021 | 6.200 | 6.290 | 5.860 | 5.910 | 331,728 | -0.29(-4.68%) |
Jun 28, 2021 | 5.920 | 6.370 | 5.920 | 6.200 | 403,375 | +0.37(+6.35%) |
Jun 25, 2021 | 5.710 | 5.940 | 5.600 | 5.830 | 3,777,116 | +0.09(+1.57%) |
Jun 24, 2021 | 5.810 | 5.900 | 5.650 | 5.740 | 358,347 | -0.03(-0.52%) |
Jun 23, 2021 | 5.670 | 5.820 | 5.620 | 5.770 | 249,090 | +0.10(+1.76%) |
Jun 22, 2021 | 5.460 | 5.700 | 5.330 | 5.670 | 225,821 | +0.19(+3.47%) |
Jun 21, 2021 | 5.630 | 5.630 | 5.430 | 5.480 | 238,553 | -0.12(-2.14%) |
Jun 18, 2021 | 5.570 | 5.700 | 5.460 | 5.600 | 521,583 | +0.00(+0.00%) |
Jun 17, 2021 | 5.700 | 5.775 | 5.500 | 5.600 | 187,195 | -0.12(-2.10%) |
Jun 16, 2021 | 5.670 | 5.730 | 5.570 | 5.720 | 207,623 | +0.07(+1.24%) |
Jun 15, 2021 | 5.610 | 5.750 | 5.470 | 5.650 | 235,226 | +0.04(+0.71%) |
Jun 14, 2021 | 5.840 | 5.930 | 5.610 | 5.610 | 242,811 | -0.24(-4.10%) |
Jun 11, 2021 | 5.920 | 5.990 | 5.810 | 5.850 | 140,402 | -0.07(-1.18%) |
Jun 10, 2021 | 6.090 | 6.100 | 5.900 | 5.920 | 125,260 | -0.15(-2.47%) |
Jun 09, 2021 | 6.000 | 6.190 | 5.940 | 6.070 | 172,529 | +0.11(+1.85%) |
Jun 08, 2021 | 6.000 | 6.020 | 5.890 | 5.960 | 166,553 | -0.03(-0.50%) |
Jun 07, 2021 | 6.000 | 6.010 | 5.920 | 5.990 | 252,323 | +0.01(+0.17%) |
Jun 04, 2021 | 6.000 | 6.090 | 5.914 | 5.980 | 181,574 | -0.03(-0.50%) |
Jun 03, 2021 | 6.000 | 6.145 | 5.930 | 6.010 | 354,588 | -0.07(-1.15%) |
Jun 02, 2021 | 6.030 | 6.160 | 5.750 | 6.080 | 720,704 | -0.66(-9.79%) |