Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.500 | 5.610 | 5.450 | 5.510 | 602,942 | +0.02(+0.36%) |
Aug 30, 2021 | 5.470 | 5.580 | 5.420 | 5.490 | 600,512 | +0.02(+0.37%) |
Aug 27, 2021 | 5.390 | 5.510 | 5.280 | 5.470 | 873,098 | +0.12(+2.24%) |
Aug 26, 2021 | 5.530 | 5.560 | 5.310 | 5.350 | 790,757 | -0.17(-3.08%) |
Aug 25, 2021 | 5.560 | 5.660 | 5.510 | 5.520 | 724,833 | -0.07(-1.25%) |
Aug 24, 2021 | 5.690 | 5.730 | 5.530 | 5.590 | 731,135 | -0.11(-1.93%) |
Aug 23, 2021 | 5.590 | 5.720 | 5.567 | 5.700 | 879,777 | +0.19(+3.45%) |
Aug 20, 2021 | 5.420 | 5.620 | 5.400 | 5.510 | 924,277 | +0.05(+0.92%) |
Aug 19, 2021 | 5.620 | 5.700 | 5.460 | 5.460 | 713,794 | -0.21(-3.70%) |
Aug 18, 2021 | 5.710 | 5.860 | 5.650 | 5.670 | 514,965 | -0.04(-0.70%) |
Aug 17, 2021 | 5.710 | 5.750 | 5.600 | 5.710 | 678,909 | +0.00(+0.00%) |
Aug 16, 2021 | 6.040 | 6.040 | 5.710 | 5.710 | 934,011 | -0.33(-5.46%) |
Aug 13, 2021 | 6.000 | 6.235 | 5.935 | 6.040 | 1,494,127 | +0.07(+1.17%) |
Aug 12, 2021 | 5.940 | 5.990 | 5.830 | 5.970 | 490,798 | +0.02(+0.34%) |
Aug 11, 2021 | 5.950 | 6.020 | 5.780 | 5.950 | 784,107 | +0.01(+0.17%) |
Aug 10, 2021 | 5.920 | 6.070 | 5.830 | 5.940 | 717,018 | +0.18(+3.13%) |
Aug 09, 2021 | 5.760 | 5.848 | 5.670 | 5.760 | 619,737 | -0.05(-0.86%) |
Aug 06, 2021 | 5.880 | 5.890 | 5.755 | 5.810 | 625,517 | -0.07(-1.19%) |
Aug 05, 2021 | 5.680 | 5.890 | 5.650 | 5.880 | 641,611 | +0.21(+3.70%) |
Aug 04, 2021 | 5.720 | 5.800 | 5.630 | 5.670 | 699,932 | -0.08(-1.39%) |
Aug 03, 2021 | 5.940 | 5.950 | 5.730 | 5.750 | 745,603 | -0.15(-2.54%) |
Aug 02, 2021 | 5.880 | 6.040 | 5.880 | 5.900 | 780,514 | +0.06(+1.03%) |
Jul 30, 2021 | 5.780 | 5.895 | 5.750 | 5.840 | 514,650 | +0.01(+0.17%) |
Jul 29, 2021 | 5.890 | 6.060 | 5.830 | 5.830 | 796,792 | -0.06(-1.02%) |
Jul 28, 2021 | 5.610 | 5.915 | 5.570 | 5.890 | 650,134 | +0.27(+4.80%) |
Jul 27, 2021 | 5.520 | 5.705 | 5.410 | 5.620 | 934,280 | +0.08(+1.44%) |
Jul 26, 2021 | 5.550 | 5.596 | 5.480 | 5.540 | 546,755 | -0.01(-0.18%) |
Jul 23, 2021 | 5.675 | 5.675 | 5.530 | 5.550 | 451,398 | -0.05(-0.89%) |
Jul 22, 2021 | 5.770 | 5.800 | 5.600 | 5.600 | 454,392 | -0.11(-1.93%) |
Jul 21, 2021 | 5.630 | 5.720 | 5.560 | 5.710 | 501,311 | +0.10(+1.78%) |
Jul 20, 2021 | 5.580 | 5.640 | 5.550 | 5.610 | 632,939 | +0.01(+0.18%) |
Jul 19, 2021 | 5.500 | 5.720 | 5.500 | 5.600 | 790,874 | +0.04(+0.72%) |
Jul 16, 2021 | 5.530 | 5.720 | 5.500 | 5.560 | 770,747 | +0.04(+0.72%) |
Jul 15, 2021 | 5.370 | 5.530 | 5.285 | 5.520 | 835,303 | +0.14(+2.60%) |
Jul 14, 2021 | 5.490 | 5.500 | 5.360 | 5.380 | 950,614 | -0.12(-2.18%) |
Jul 13, 2021 | 5.580 | 5.580 | 5.470 | 5.500 | 931,348 | -0.11(-1.96%) |
Jul 12, 2021 | 5.590 | 5.715 | 5.480 | 5.610 | 1,007,562 | +0.02(+0.36%) |
Jul 09, 2021 | 5.490 | 5.590 | 5.370 | 5.590 | 801,243 | +0.11(+2.01%) |
Jul 08, 2021 | 5.260 | 5.590 | 5.230 | 5.480 | 1,014,923 | +0.11(+2.05%) |
Jul 07, 2021 | 5.460 | 5.485 | 5.310 | 5.370 | 1,311,724 | -0.12(-2.19%) |
Jul 06, 2021 | 5.720 | 5.723 | 5.420 | 5.490 | 1,325,357 | -0.16(-2.83%) |
Jul 02, 2021 | 5.720 | 5.830 | 5.630 | 5.650 | 641,639 | -0.14(-2.42%) |
Jul 01, 2021 | 5.710 | 5.810 | 5.685 | 5.790 | 661,519 | +0.04(+0.70%) |
Jun 30, 2021 | 5.800 | 5.845 | 5.675 | 5.750 | 1,015,516 | -0.03(-0.52%) |
Jun 29, 2021 | 6.090 | 6.087 | 5.770 | 5.780 | 763,468 | -0.16(-2.69%) |
Jun 28, 2021 | 6.220 | 6.220 | 5.910 | 5.940 | 1,123,733 | -0.11(-1.82%) |
Jun 25, 2021 | 5.940 | 6.090 | 5.840 | 6.050 | 5,423,491 | +0.15(+2.54%) |
Jun 24, 2021 | 5.790 | 5.990 | 5.790 | 5.900 | 967,457 | +0.11(+1.90%) |
Jun 23, 2021 | 5.780 | 5.890 | 5.730 | 5.790 | 550,185 | +0.02(+0.35%) |
Jun 22, 2021 | 5.790 | 5.800 | 5.680 | 5.770 | 491,209 | -0.03(-0.52%) |
Jun 21, 2021 | 5.740 | 5.820 | 5.690 | 5.800 | 796,006 | +0.07(+1.22%) |
Jun 18, 2021 | 5.670 | 5.900 | 5.650 | 5.730 | 6,117,150 | +0.00(+0.00%) |
Jun 17, 2021 | 5.740 | 5.780 | 5.640 | 5.730 | 1,143,450 | -0.04(-0.69%) |
Jun 16, 2021 | 5.680 | 5.830 | 5.660 | 5.770 | 1,121,176 | +0.09(+1.58%) |
Jun 15, 2021 | 5.830 | 5.833 | 5.610 | 5.680 | 1,056,066 | -0.13(-2.24%) |
Jun 14, 2021 | 5.740 | 5.820 | 5.655 | 5.810 | 1,613,368 | +0.07(+1.22%) |
Jun 11, 2021 | 5.800 | 5.840 | 5.690 | 5.740 | 677,250 | -0.02(-0.35%) |
Jun 10, 2021 | 5.710 | 5.880 | 5.624 | 5.760 | 844,886 | +0.10(+1.77%) |
Jun 09, 2021 | 5.680 | 5.830 | 5.600 | 5.660 | 963,619 | +0.04(+0.71%) |
Jun 08, 2021 | 5.760 | 5.795 | 5.490 | 5.620 | 1,264,784 | -0.13(-2.26%) |
Jun 07, 2021 | 5.480 | 5.800 | 5.410 | 5.750 | 1,440,565 | +0.27(+4.93%) |
Jun 04, 2021 | 5.510 | 5.570 | 5.470 | 5.480 | 763,372 | -0.02(-0.36%) |
Jun 03, 2021 | 5.510 | 5.600 | 5.460 | 5.500 | 889,011 | -0.06(-1.08%) |
Jun 02, 2021 | 5.530 | 5.590 | 5.451 | 5.560 | 902,601 | +0.03(+0.54%) |