Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.900 | 6.080 | 5.900 | 6.040 | 1,456,354 | +0.19(+3.25%) |
Aug 30, 2021 | 5.920 | 6.020 | 5.820 | 5.850 | 875,350 | -0.07(-1.18%) |
Aug 27, 2021 | 5.710 | 5.960 | 5.710 | 5.920 | 1,166,614 | +0.02(+0.34%) |
Aug 26, 2021 | 5.800 | 6.160 | 5.700 | 5.900 | 2,555,627 | +0.53(+9.87%) |
Aug 25, 2021 | 5.180 | 5.590 | 5.030 | 5.370 | 2,241,549 | +0.19(+3.67%) |
Aug 24, 2021 | 5.630 | 5.660 | 5.170 | 5.180 | 3,710,996 | -0.47(-8.32%) |
Aug 23, 2021 | 5.630 | 5.770 | 5.580 | 5.650 | 1,539,228 | +0.10(+1.80%) |
Aug 20, 2021 | 5.460 | 5.570 | 5.270 | 5.550 | 1,261,911 | +0.20(+3.74%) |
Aug 19, 2021 | 5.290 | 5.430 | 5.220 | 5.350 | 713,656 | -0.02(-0.37%) |
Aug 18, 2021 | 5.480 | 5.515 | 5.335 | 5.370 | 785,512 | -0.14(-2.54%) |
Aug 17, 2021 | 5.380 | 5.540 | 5.320 | 5.510 | 937,222 | +0.03(+0.55%) |
Aug 16, 2021 | 5.420 | 5.580 | 5.380 | 5.480 | 753,106 | -0.02(-0.36%) |
Aug 13, 2021 | 5.600 | 5.630 | 5.430 | 5.500 | 1,228,838 | -0.11(-1.96%) |
Aug 12, 2021 | 5.610 | 5.630 | 5.445 | 5.610 | 839,347 | -0.04(-0.71%) |
Aug 11, 2021 | 5.940 | 5.980 | 5.630 | 5.650 | 1,578,918 | -0.29(-4.88%) |
Aug 10, 2021 | 6.200 | 6.260 | 5.935 | 5.940 | 1,363,250 | -0.21(-3.41%) |
Aug 09, 2021 | 6.120 | 6.190 | 5.940 | 6.150 | 888,187 | -0.01(-0.16%) |
Aug 06, 2021 | 6.280 | 6.530 | 5.450 | 6.160 | 4,369,910 | -0.73(-10.60%) |
Aug 05, 2021 | 6.760 | 6.960 | 6.670 | 6.890 | 2,327,626 | +0.11(+1.62%) |
Aug 04, 2021 | 6.720 | 6.920 | 6.720 | 6.780 | 1,631,062 | -0.01(-0.15%) |
Aug 03, 2021 | 6.640 | 6.790 | 6.540 | 6.790 | 642,936 | +0.13(+1.95%) |
Aug 02, 2021 | 6.640 | 6.830 | 6.510 | 6.660 | 511,501 | +0.02(+0.30%) |
Jul 30, 2021 | 6.780 | 6.840 | 6.610 | 6.640 | 696,062 | -0.04(-0.60%) |
Jul 29, 2021 | 6.600 | 6.760 | 6.510 | 6.680 | 643,921 | +0.12(+1.83%) |
Jul 28, 2021 | 6.340 | 6.610 | 6.310 | 6.560 | 855,499 | +0.24(+3.80%) |
Jul 27, 2021 | 6.360 | 6.385 | 6.190 | 6.320 | 494,549 | -0.12(-1.86%) |
Jul 26, 2021 | 6.490 | 6.590 | 6.340 | 6.440 | 832,574 | -0.02(-0.31%) |
Jul 23, 2021 | 6.580 | 6.580 | 6.340 | 6.460 | 732,014 | -0.07(-1.07%) |
Jul 22, 2021 | 6.680 | 6.680 | 6.430 | 6.530 | 622,387 | -0.15(-2.25%) |
Jul 21, 2021 | 6.620 | 6.700 | 6.500 | 6.680 | 655,166 | +0.16(+2.45%) |
Jul 20, 2021 | 6.520 | 6.630 | 6.370 | 6.520 | 699,202 | +0.08(+1.24%) |
Jul 19, 2021 | 6.220 | 6.490 | 6.170 | 6.440 | 1,157,305 | +0.01(+0.16%) |
Jul 16, 2021 | 6.640 | 6.710 | 6.410 | 6.430 | 1,209,593 | -0.14(-2.13%) |
Jul 15, 2021 | 6.340 | 6.580 | 6.250 | 6.570 | 868,147 | +0.21(+3.30%) |
Jul 14, 2021 | 6.630 | 6.630 | 6.315 | 6.360 | 842,986 | -0.23(-3.49%) |
Jul 13, 2021 | 6.730 | 6.830 | 6.560 | 6.590 | 909,422 | -0.28(-4.08%) |
Jul 12, 2021 | 6.900 | 6.925 | 6.470 | 6.870 | 1,345,647 | -0.04(-0.58%) |
Jul 09, 2021 | 6.730 | 7.090 | 6.610 | 6.910 | 1,821,745 | +0.28(+4.22%) |
Jul 08, 2021 | 6.360 | 6.730 | 6.340 | 6.630 | 631,561 | -0.01(-0.15%) |
Jul 07, 2021 | 6.750 | 6.860 | 6.580 | 6.640 | 1,009,377 | +0.02(+0.30%) |
Jul 06, 2021 | 6.530 | 6.660 | 6.420 | 6.620 | 617,642 | +0.06(+0.91%) |
Jul 02, 2021 | 6.660 | 6.660 | 6.480 | 6.560 | 679,792 | -0.07(-1.06%) |
Jul 01, 2021 | 6.640 | 6.685 | 6.515 | 6.630 | 684,932 | +0.03(+0.45%) |
Jun 30, 2021 | 6.710 | 6.712 | 6.480 | 6.600 | 884,625 | -0.15(-2.22%) |
Jun 29, 2021 | 6.710 | 6.810 | 6.610 | 6.750 | 1,038,333 | +0.04(+0.60%) |
Jun 28, 2021 | 6.590 | 6.720 | 6.390 | 6.710 | 1,930,131 | +0.15(+2.29%) |
Jun 25, 2021 | 6.640 | 6.940 | 6.490 | 6.560 | 6,534,964 | -0.05(-0.76%) |
Jun 24, 2021 | 6.250 | 6.720 | 6.250 | 6.610 | 4,261,918 | +0.69(+11.66%) |
Jun 23, 2021 | 5.870 | 5.965 | 5.780 | 5.920 | 708,227 | +0.09(+1.54%) |
Jun 22, 2021 | 5.720 | 5.830 | 5.525 | 5.830 | 758,101 | +0.09(+1.57%) |
Jun 21, 2021 | 5.780 | 5.860 | 5.680 | 5.740 | 845,421 | -0.03(-0.52%) |
Jun 18, 2021 | 5.840 | 5.940 | 5.610 | 5.770 | 2,035,838 | -0.01(-0.17%) |
Jun 17, 2021 | 5.830 | 5.920 | 5.585 | 5.780 | 772,532 | -0.06(-1.03%) |
Jun 16, 2021 | 5.800 | 5.850 | 5.690 | 5.840 | 753,396 | +0.01(+0.17%) |
Jun 15, 2021 | 5.800 | 5.850 | 5.620 | 5.830 | 556,754 | +0.01(+0.17%) |
Jun 14, 2021 | 5.810 | 5.955 | 5.730 | 5.820 | 1,180,980 | +0.01(+0.17%) |
Jun 11, 2021 | 5.700 | 5.840 | 5.610 | 5.810 | 1,191,221 | +0.05(+0.87%) |
Jun 10, 2021 | 5.980 | 5.980 | 5.400 | 5.760 | 2,584,871 | -0.27(-4.48%) |
Jun 09, 2021 | 6.210 | 6.350 | 5.950 | 6.030 | 941,237 | -0.09(-1.47%) |
Jun 08, 2021 | 6.440 | 6.440 | 5.900 | 6.120 | 1,969,444 | -0.51(-7.69%) |
Jun 07, 2021 | 6.500 | 6.700 | 6.480 | 6.630 | 1,197,038 | +0.17(+2.63%) |
Jun 04, 2021 | 6.120 | 6.500 | 6.050 | 6.460 | 1,223,076 | +0.35(+5.73%) |
Jun 03, 2021 | 5.940 | 6.150 | 5.825 | 6.110 | 1,195,473 | +0.14(+2.35%) |
Jun 02, 2021 | 6.030 | 6.030 | 5.857 | 5.970 | 563,694 | -0.01(-0.17%) |