Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.617 | 5.711 | 5.617 | 5.655 | 446,933 | +0.10(+1.85%) |
Aug 30, 2021 | 5.617 | 5.617 | 5.547 | 5.552 | 284,629 | -0.06(-1.00%) |
Aug 27, 2021 | 5.580 | 5.642 | 5.580 | 5.608 | 364,443 | +0.05(+0.84%) |
Aug 26, 2021 | 5.589 | 5.646 | 5.524 | 5.561 | 359,334 | -0.01(-0.17%) |
Aug 25, 2021 | 5.561 | 5.627 | 5.552 | 5.571 | 517,203 | +0.07(+1.36%) |
Aug 24, 2021 | 5.402 | 5.519 | 5.397 | 5.496 | 322,272 | +0.09(+1.73%) |
Aug 23, 2021 | 5.374 | 5.426 | 5.369 | 5.402 | 303,143 | +0.13(+2.49%) |
Aug 20, 2021 | 5.215 | 5.308 | 5.206 | 5.271 | 337,146 | +0.03(+0.54%) |
Aug 19, 2021 | 5.318 | 5.346 | 5.224 | 5.243 | 593,256 | -0.09(-1.75%) |
Aug 18, 2021 | 5.327 | 5.421 | 5.308 | 5.337 | 528,496 | +0.09(+1.79%) |
Aug 17, 2021 | 5.215 | 5.294 | 5.187 | 5.243 | 420,199 | -0.05(-0.88%) |
Aug 16, 2021 | 5.280 | 5.313 | 5.234 | 5.290 | 335,180 | -0.07(-1.40%) |
Aug 13, 2021 | 5.402 | 5.411 | 5.327 | 5.365 | 406,013 | -0.01(-0.17%) |
Aug 12, 2021 | 5.383 | 5.402 | 5.337 | 5.374 | 303,205 | -0.04(-0.69%) |
Aug 11, 2021 | 5.365 | 5.458 | 5.337 | 5.411 | 500,389 | +0.06(+1.05%) |
Aug 10, 2021 | 5.365 | 5.402 | 5.337 | 5.355 | 336,602 | +0.01(+0.18%) |
Aug 09, 2021 | 5.318 | 5.393 | 5.280 | 5.346 | 367,921 | +0.07(+1.24%) |
Aug 06, 2021 | 5.290 | 5.313 | 5.243 | 5.280 | 372,297 | -0.12(-2.25%) |
Aug 05, 2021 | 5.346 | 5.430 | 5.299 | 5.402 | 484,210 | +0.12(+2.30%) |
Aug 04, 2021 | 5.299 | 5.351 | 5.248 | 5.280 | 586,261 | +0.03(+0.53%) |
Aug 03, 2021 | 5.318 | 5.318 | 5.196 | 5.252 | 314,648 | +0.06(+1.08%) |
Aug 02, 2021 | 5.177 | 5.252 | 5.168 | 5.196 | 450,865 | +0.01(+0.18%) |
Jul 30, 2021 | 5.234 | 5.262 | 5.149 | 5.187 | 390,698 | -0.09(-1.77%) |
Jul 29, 2021 | 5.271 | 5.308 | 5.224 | 5.280 | 409,270 | +0.07(+1.26%) |
Jul 28, 2021 | 5.177 | 5.238 | 5.149 | 5.215 | 316,455 | +0.07(+1.46%) |
Jul 27, 2021 | 5.112 | 5.140 | 5.074 | 5.140 | 437,621 | -0.04(-0.72%) |
Jul 26, 2021 | 5.187 | 5.231 | 5.159 | 5.177 | 368,528 | +0.15(+2.98%) |
Jul 23, 2021 | 5.112 | 5.131 | 5.000 | 5.028 | 585,276 | -0.07(-1.29%) |
Jul 22, 2021 | 5.215 | 5.234 | 5.084 | 5.093 | 622,551 | -0.08(-1.48%) |
Jul 21, 2021 | 5.105 | 5.211 | 5.105 | 5.170 | 803,420 | +0.28(+5.65%) |
Jul 20, 2021 | 4.755 | 4.903 | 4.737 | 4.893 | 1,034,223 | +0.14(+2.91%) |
Jul 19, 2021 | 4.755 | 4.774 | 4.647 | 4.755 | 1,313,944 | -0.26(-5.15%) |
Jul 16, 2021 | 5.069 | 5.096 | 4.986 | 5.013 | 686,642 | -0.15(-2.86%) |
Jul 15, 2021 | 5.188 | 5.225 | 5.078 | 5.161 | 748,633 | -0.07(-1.41%) |
Jul 14, 2021 | 5.299 | 5.336 | 5.188 | 5.234 | 619,756 | -0.03(-0.53%) |
Jul 13, 2021 | 5.299 | 5.336 | 5.262 | 5.262 | 1,016,052 | -0.19(-3.55%) |
Jul 12, 2021 | 5.474 | 5.520 | 5.437 | 5.456 | 721,714 | -0.10(-1.82%) |
Jul 09, 2021 | 5.511 | 5.566 | 5.483 | 5.557 | 786,220 | +0.18(+3.43%) |
Jul 08, 2021 | 5.299 | 5.391 | 5.262 | 5.373 | 881,238 | +0.02(+0.34%) |
Jul 07, 2021 | 5.520 | 5.538 | 5.345 | 5.354 | 1,156,281 | -0.18(-3.17%) |
Jul 06, 2021 | 5.658 | 5.658 | 5.456 | 5.529 | 1,482,113 | -0.09(-1.64%) |
Jul 02, 2021 | 5.723 | 5.751 | 5.575 | 5.621 | 1,985,188 | -0.27(-4.54%) |
Jul 01, 2021 | 6.331 | 6.350 | 5.806 | 5.889 | 4,383,308 | -1.05(-15.14%) |
Jun 30, 2021 | 6.902 | 6.967 | 6.856 | 6.939 | 815,431 | +0.08(+1.21%) |
Jun 29, 2021 | 6.866 | 6.921 | 6.843 | 6.856 | 462,991 | +0.14(+2.06%) |
Jun 28, 2021 | 6.847 | 6.875 | 6.691 | 6.718 | 372,824 | -0.15(-2.15%) |
Jun 25, 2021 | 6.902 | 6.995 | 6.847 | 6.866 | 611,500 | +0.21(+3.19%) |
Jun 24, 2021 | 6.626 | 6.681 | 6.621 | 6.654 | 326,794 | +0.01(+0.14%) |
Jun 23, 2021 | 6.580 | 6.700 | 6.571 | 6.644 | 507,406 | +0.22(+3.44%) |
Jun 22, 2021 | 6.414 | 6.432 | 6.313 | 6.423 | 465,266 | -0.09(-1.41%) |
Jun 21, 2021 | 6.525 | 6.534 | 6.451 | 6.515 | 349,503 | -0.01(-0.14%) |
Jun 18, 2021 | 6.497 | 6.538 | 6.437 | 6.525 | 1,044,325 | +0.03(+0.43%) |
Jun 17, 2021 | 6.469 | 6.543 | 6.414 | 6.497 | 1,192,592 | -0.06(-0.98%) |
Jun 16, 2021 | 6.644 | 6.663 | 6.506 | 6.561 | 464,836 | -0.12(-1.79%) |
Jun 15, 2021 | 6.718 | 6.773 | 6.644 | 6.681 | 576,462 | +0.06(+0.83%) |
Jun 14, 2021 | 6.681 | 6.695 | 6.594 | 6.626 | 389,728 | +0.06(+0.98%) |
Jun 11, 2021 | 6.561 | 6.589 | 6.552 | 6.561 | 273,653 | +0.09(+1.42%) |
Jun 10, 2021 | 6.460 | 6.506 | 6.432 | 6.469 | 461,961 | -0.04(-0.57%) |
Jun 09, 2021 | 6.506 | 6.552 | 6.479 | 6.506 | 663,674 | -0.21(-3.15%) |
Jun 08, 2021 | 6.727 | 6.755 | 6.709 | 6.718 | 293,157 | -0.06(-0.82%) |
Jun 07, 2021 | 6.783 | 6.838 | 6.718 | 6.773 | 361,562 | -0.08(-1.21%) |
Jun 04, 2021 | 6.792 | 6.856 | 6.773 | 6.856 | 412,709 | +0.06(+0.81%) |
Jun 03, 2021 | 6.773 | 6.847 | 6.764 | 6.801 | 423,021 | +0.03(+0.41%) |
Jun 02, 2021 | 6.773 | 6.847 | 6.746 | 6.773 | 556,990 | -0.03(-0.41%) |