Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.113 | 5.181 | 5.078 | 5.164 | 12,043,120 | +0.07(+1.35%) |
Aug 30, 2021 | 5.198 | 5.224 | 5.061 | 5.096 | 10,871,307 | -0.09(-1.82%) |
Aug 27, 2021 | 5.018 | 5.241 | 4.984 | 5.190 | 10,878,763 | +0.18(+3.60%) |
Aug 26, 2021 | 4.975 | 5.061 | 4.958 | 5.010 | 7,548,490 | -0.01(-0.17%) |
Aug 25, 2021 | 5.061 | 5.061 | 4.958 | 5.018 | 8,278,876 | -0.09(-1.85%) |
Aug 24, 2021 | 5.113 | 5.147 | 5.061 | 5.113 | 6,843,013 | +0.03(+0.51%) |
Aug 23, 2021 | 5.001 | 5.121 | 4.950 | 5.087 | 13,051,922 | +0.19(+3.85%) |
Aug 20, 2021 | 4.855 | 4.941 | 4.822 | 4.898 | 9,538,064 | +0.03(+0.71%) |
Aug 19, 2021 | 4.958 | 4.958 | 4.841 | 4.864 | 11,735,179 | -0.10(-2.07%) |
Aug 18, 2021 | 5.104 | 5.104 | 4.907 | 4.967 | 17,050,678 | -0.09(-1.72%) |
Aug 17, 2021 | 5.062 | 5.122 | 5.003 | 5.054 | 11,744,249 | -0.03(-0.67%) |
Aug 16, 2021 | 5.147 | 5.198 | 5.029 | 5.088 | 14,200,619 | -0.07(-1.32%) |
Aug 13, 2021 | 5.088 | 5.173 | 5.058 | 5.156 | 15,501,594 | +0.13(+2.53%) |
Aug 12, 2021 | 5.071 | 5.075 | 4.952 | 5.029 | 11,992,044 | -0.08(-1.50%) |
Aug 11, 2021 | 5.071 | 5.147 | 5.065 | 5.105 | 11,500,774 | +0.10(+2.03%) |
Aug 10, 2021 | 5.113 | 5.130 | 4.969 | 5.003 | 18,770,158 | -0.11(-2.16%) |
Aug 09, 2021 | 5.156 | 5.228 | 5.088 | 5.113 | 12,985,562 | -0.14(-2.58%) |
Aug 06, 2021 | 5.266 | 5.300 | 5.168 | 5.249 | 12,813,948 | -0.14(-2.52%) |
Aug 05, 2021 | 5.470 | 5.499 | 5.368 | 5.385 | 9,744,414 | -0.12(-2.16%) |
Aug 04, 2021 | 5.605 | 5.682 | 5.495 | 5.503 | 12,320,545 | -0.03(-0.46%) |
Aug 03, 2021 | 5.503 | 5.559 | 5.470 | 5.529 | 8,017,310 | +0.02(+0.31%) |
Aug 02, 2021 | 5.529 | 5.554 | 5.440 | 5.512 | 9,945,870 | -0.05(-0.91%) |
Jul 30, 2021 | 5.495 | 5.614 | 5.478 | 5.563 | 11,247,109 | +0.02(+0.31%) |
Jul 29, 2021 | 5.436 | 5.664 | 5.419 | 5.546 | 26,919,610 | +0.23(+4.31%) |
Jul 28, 2021 | 5.207 | 5.325 | 5.181 | 5.317 | 15,310,607 | +0.10(+1.95%) |
Jul 27, 2021 | 5.232 | 5.241 | 5.156 | 5.215 | 14,834,737 | -0.03(-0.49%) |
Jul 26, 2021 | 5.190 | 5.325 | 5.181 | 5.241 | 11,680,803 | +0.05(+0.98%) |
Jul 23, 2021 | 5.190 | 5.241 | 5.130 | 5.190 | 21,266,690 | +0.01(+0.16%) |
Jul 22, 2021 | 5.224 | 5.249 | 5.071 | 5.181 | 18,146,626 | -0.03(-0.65%) |
Jul 21, 2021 | 5.139 | 5.262 | 5.088 | 5.215 | 13,775,343 | +0.06(+1.15%) |
Jul 20, 2021 | 5.224 | 5.291 | 5.113 | 5.156 | 15,617,167 | -0.01(-0.16%) |
Jul 19, 2021 | 5.198 | 5.232 | 5.071 | 5.164 | 18,298,756 | -0.09(-1.77%) |
Jul 16, 2021 | 5.436 | 5.461 | 5.241 | 5.258 | 14,817,746 | -0.22(-4.02%) |
Jul 15, 2021 | 5.427 | 5.478 | 5.355 | 5.478 | 12,082,102 | +0.07(+1.25%) |
Jul 14, 2021 | 5.427 | 5.537 | 5.376 | 5.410 | 13,270,162 | +0.08(+1.59%) |
Jul 13, 2021 | 5.258 | 5.461 | 5.258 | 5.325 | 17,635,022 | +0.08(+1.45%) |
Jul 12, 2021 | 5.334 | 5.342 | 5.241 | 5.249 | 17,912,204 | -0.09(-1.75%) |
Jul 09, 2021 | 5.283 | 5.402 | 5.283 | 5.342 | 25,990,432 | +0.08(+1.61%) |
Jul 08, 2021 | 5.503 | 5.571 | 5.224 | 5.258 | 32,623,806 | -0.22(-4.02%) |
Jul 07, 2021 | 5.554 | 5.554 | 5.402 | 5.478 | 12,553,422 | -0.03(-0.46%) |
Jul 06, 2021 | 5.563 | 5.605 | 5.436 | 5.503 | 15,696,368 | +0.04(+0.78%) |
Jul 02, 2021 | 5.478 | 5.554 | 5.423 | 5.461 | 12,719,738 | +0.07(+1.26%) |
Jul 01, 2021 | 5.478 | 5.482 | 5.351 | 5.393 | 7,493,832 | +0.01(+0.16%) |
Jun 30, 2021 | 5.317 | 5.444 | 5.304 | 5.385 | 11,684,042 | +0.06(+1.11%) |
Jun 29, 2021 | 5.266 | 5.402 | 5.215 | 5.325 | 13,360,339 | -0.03(-0.63%) |
Jun 28, 2021 | 5.419 | 5.457 | 5.300 | 5.359 | 14,466,245 | -0.05(-0.94%) |
Jun 25, 2021 | 5.571 | 5.580 | 5.368 | 5.410 | 16,313,602 | -0.07(-1.24%) |
Jun 24, 2021 | 5.470 | 5.546 | 5.444 | 5.478 | 17,899,072 | +0.08(+1.57%) |
Jun 23, 2021 | 5.512 | 5.542 | 5.393 | 5.393 | 21,700,454 | +0.00(+0.00%) |
Jun 22, 2021 | 5.359 | 5.406 | 5.173 | 5.393 | 40,248,676 | -0.12(-2.15%) |
Jun 21, 2021 | 5.537 | 5.580 | 5.427 | 5.512 | 18,205,484 | +0.07(+1.25%) |
Jun 18, 2021 | 5.715 | 5.715 | 5.444 | 5.444 | 25,775,004 | -0.22(-3.89%) |
Jun 17, 2021 | 5.800 | 5.843 | 5.597 | 5.665 | 35,621,240 | -0.36(-6.05%) |
Jun 16, 2021 | 6.428 | 6.436 | 6.012 | 6.029 | 34,430,776 | -0.47(-7.18%) |
Jun 15, 2021 | 6.563 | 6.606 | 6.457 | 6.496 | 7,737,595 | -0.08(-1.29%) |
Jun 14, 2021 | 6.521 | 6.614 | 6.470 | 6.580 | 8,209,829 | -0.04(-0.64%) |
Jun 11, 2021 | 6.691 | 6.767 | 6.614 | 6.623 | 9,128,213 | -0.13(-1.88%) |
Jun 10, 2021 | 6.597 | 6.758 | 6.555 | 6.750 | 11,180,899 | +0.16(+2.45%) |
Jun 09, 2021 | 6.657 | 6.708 | 6.589 | 6.589 | 6,662,476 | -0.02(-0.26%) |
Jun 08, 2021 | 6.758 | 6.767 | 6.597 | 6.606 | 11,661,091 | -0.17(-2.50%) |
Jun 07, 2021 | 6.733 | 6.797 | 6.682 | 6.775 | 7,999,098 | +0.01(+0.13%) |
Jun 04, 2021 | 6.784 | 6.814 | 6.725 | 6.767 | 7,836,216 | +0.08(+1.14%) |
Jun 03, 2021 | 6.758 | 6.767 | 6.640 | 6.691 | 11,698,602 | -0.24(-3.43%) |
Jun 02, 2021 | 6.860 | 6.979 | 6.835 | 6.928 | 7,953,762 | +0.09(+1.32%) |