Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.047 | 5.294 | 5.038 | 5.192 | 1,406,658 | +0.15(+3.05%) |
Aug 30, 2021 | 5.200 | 5.205 | 4.902 | 5.038 | 1,220,269 | -0.14(-2.64%) |
Aug 27, 2021 | 5.021 | 5.175 | 4.876 | 5.175 | 1,602,325 | +0.16(+3.23%) |
Aug 26, 2021 | 5.141 | 5.217 | 4.970 | 5.013 | 1,376,569 | -0.12(-2.33%) |
Aug 25, 2021 | 5.388 | 5.401 | 5.030 | 5.132 | 2,665,898 | -0.23(-4.29%) |
Aug 24, 2021 | 5.141 | 5.465 | 5.064 | 5.362 | 2,993,043 | +0.19(+3.62%) |
Aug 23, 2021 | 5.430 | 5.533 | 4.987 | 5.175 | 2,693,421 | +0.25(+5.02%) |
Aug 20, 2021 | 4.979 | 5.311 | 4.902 | 4.927 | 3,808,230 | +0.02(+0.35%) |
Aug 19, 2021 | 4.800 | 4.919 | 4.659 | 4.910 | 2,263,228 | -0.01(-0.17%) |
Aug 18, 2021 | 4.962 | 5.047 | 4.791 | 4.919 | 1,643,873 | -0.04(-0.86%) |
Aug 17, 2021 | 4.604 | 4.962 | 4.535 | 4.962 | 1,407,507 | -0.04(-0.85%) |
Aug 16, 2021 | 5.115 | 5.115 | 4.851 | 5.004 | 2,490,972 | -0.17(-3.29%) |
Aug 13, 2021 | 5.286 | 5.315 | 5.115 | 5.175 | 1,127,848 | -0.12(-2.25%) |
Aug 12, 2021 | 5.413 | 5.413 | 5.180 | 5.294 | 931,000 | -0.14(-2.66%) |
Aug 11, 2021 | 5.567 | 5.563 | 5.320 | 5.439 | 1,210,206 | +0.00(+0.00%) |
Aug 10, 2021 | 5.703 | 5.797 | 5.439 | 5.439 | 1,520,911 | -0.20(-3.48%) |
Aug 09, 2021 | 5.609 | 5.737 | 5.422 | 5.635 | 1,116,264 | +0.29(+5.42%) |
Aug 06, 2021 | 5.482 | 5.524 | 5.239 | 5.345 | 1,592,771 | -0.08(-1.41%) |
Aug 05, 2021 | 5.447 | 5.541 | 5.337 | 5.422 | 1,358,394 | -0.05(-0.93%) |
Aug 04, 2021 | 5.609 | 5.678 | 5.422 | 5.473 | 1,273,099 | -0.08(-1.38%) |
Aug 03, 2021 | 5.533 | 5.592 | 5.405 | 5.550 | 1,497,368 | +0.03(+0.62%) |
Aug 02, 2021 | 5.644 | 5.695 | 5.482 | 5.516 | 1,578,976 | -0.05(-0.92%) |
Jul 30, 2021 | 5.354 | 5.737 | 5.320 | 5.567 | 3,067,194 | -0.06(-1.06%) |
Jul 29, 2021 | 6.206 | 6.206 | 5.609 | 5.627 | 2,806,449 | -0.53(-8.59%) |
Jul 28, 2021 | 5.968 | 6.257 | 5.857 | 6.155 | 2,353,633 | +0.37(+6.33%) |
Jul 27, 2021 | 5.874 | 5.950 | 5.499 | 5.788 | 2,875,970 | -0.24(-3.96%) |
Jul 26, 2021 | 5.703 | 6.155 | 5.601 | 6.027 | 2,229,769 | -0.05(-0.84%) |
Jul 23, 2021 | 6.249 | 6.249 | 5.891 | 6.078 | 2,003,153 | -0.49(-7.40%) |
Jul 22, 2021 | 6.760 | 6.760 | 6.274 | 6.564 | 1,828,008 | -0.15(-2.28%) |
Jul 21, 2021 | 6.377 | 6.846 | 6.351 | 6.718 | 2,090,085 | +0.38(+5.91%) |
Jul 20, 2021 | 6.394 | 6.428 | 6.189 | 6.343 | 1,963,126 | -0.08(-1.20%) |
Jul 19, 2021 | 6.394 | 6.436 | 6.138 | 6.419 | 2,085,662 | -0.12(-1.83%) |
Jul 16, 2021 | 6.829 | 6.846 | 6.343 | 6.539 | 1,596,461 | -0.29(-4.24%) |
Jul 15, 2021 | 6.658 | 6.897 | 6.615 | 6.829 | 1,484,084 | +0.13(+1.91%) |
Jul 14, 2021 | 6.709 | 6.939 | 6.607 | 6.701 | 1,490,165 | +0.07(+1.03%) |
Jul 13, 2021 | 6.794 | 7.042 | 6.590 | 6.632 | 1,857,483 | -0.10(-1.52%) |
Jul 12, 2021 | 6.794 | 6.938 | 6.539 | 6.735 | 1,468,138 | -0.03(-0.38%) |
Jul 09, 2021 | 7.076 | 7.093 | 6.463 | 6.760 | 2,410,078 | -0.08(-1.12%) |
Jul 08, 2021 | 6.488 | 6.871 | 6.368 | 6.837 | 4,684,061 | -0.66(-8.86%) |
Jul 07, 2021 | 7.528 | 7.715 | 7.417 | 7.502 | 2,034,983 | +0.08(+1.03%) |
Jul 06, 2021 | 6.973 | 7.528 | 6.948 | 7.425 | 2,027,138 | +0.03(+0.35%) |
Jul 02, 2021 | 7.988 | 7.988 | 7.333 | 7.400 | 2,623,996 | -0.73(-9.01%) |
Jul 01, 2021 | 8.099 | 8.423 | 7.903 | 8.133 | 2,549,593 | +0.02(+0.21%) |
Jun 30, 2021 | 7.945 | 8.244 | 7.715 | 8.116 | 1,776,481 | +0.06(+0.74%) |
Jun 29, 2021 | 8.099 | 8.116 | 7.647 | 8.056 | 1,406,145 | -0.09(-1.05%) |
Jun 28, 2021 | 8.056 | 8.201 | 7.988 | 8.141 | 1,047,642 | +0.15(+1.92%) |
Jun 25, 2021 | 8.124 | 8.269 | 7.911 | 7.988 | 1,170,634 | -0.09(-1.06%) |
Jun 24, 2021 | 8.184 | 8.199 | 7.903 | 8.073 | 1,873,504 | -0.07(-0.84%) |
Jun 23, 2021 | 7.954 | 8.158 | 7.681 | 8.141 | 1,582,130 | +0.27(+3.47%) |
Jun 22, 2021 | 7.766 | 7.928 | 7.387 | 7.869 | 3,139,641 | +0.20(+2.56%) |
Jun 21, 2021 | 8.576 | 8.576 | 7.366 | 7.673 | 4,590,620 | -0.77(-9.09%) |
Jun 18, 2021 | 8.610 | 8.653 | 8.312 | 8.440 | 4,858,663 | -0.07(-0.80%) |
Jun 17, 2021 | 8.210 | 8.875 | 8.065 | 8.508 | 5,636,607 | +0.48(+5.94%) |
Jun 16, 2021 | 7.860 | 8.261 | 7.587 | 8.031 | 3,555,038 | +0.06(+0.75%) |
Jun 15, 2021 | 8.014 | 8.303 | 7.698 | 7.971 | 5,059,793 | +0.11(+1.41%) |
Jun 14, 2021 | 7.161 | 7.979 | 7.152 | 7.860 | 8,687,892 | +0.80(+11.35%) |
Jun 11, 2021 | 6.948 | 7.127 | 6.735 | 7.059 | 1,902,590 | +0.16(+2.35%) |
Jun 10, 2021 | 7.417 | 7.792 | 6.880 | 6.897 | 4,252,908 | -0.43(-5.93%) |
Jun 09, 2021 | 7.067 | 7.655 | 7.059 | 7.332 | 4,809,459 | +0.22(+3.12%) |
Jun 08, 2021 | 7.161 | 7.178 | 6.624 | 7.110 | 2,596,048 | +0.05(+0.72%) |
Jun 07, 2021 | 7.357 | 7.374 | 6.871 | 7.059 | 3,207,413 | -0.30(-4.06%) |
Jun 04, 2021 | 6.922 | 7.476 | 6.914 | 7.357 | 2,725,364 | +0.51(+7.47%) |
Jun 03, 2021 | 7.016 | 7.144 | 6.692 | 6.846 | 1,740,138 | -0.33(-4.63%) |
Jun 02, 2021 | 7.161 | 7.417 | 7.008 | 7.178 | 2,733,828 | +0.10(+1.45%) |