Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.610 | 4.990 | 4.570 | 4.910 | 853,780 | +0.29(+6.28%) |
Aug 30, 2021 | 4.830 | 4.830 | 4.600 | 4.620 | 536,086 | -0.19(-3.95%) |
Aug 27, 2021 | 4.700 | 4.860 | 4.680 | 4.810 | 261,613 | +0.15(+3.22%) |
Aug 26, 2021 | 4.880 | 4.910 | 4.660 | 4.660 | 360,873 | -0.17(-3.52%) |
Aug 25, 2021 | 4.980 | 5.060 | 4.810 | 4.830 | 467,255 | -0.18(-3.59%) |
Aug 24, 2021 | 4.800 | 5.070 | 4.800 | 5.010 | 371,969 | +0.24(+5.03%) |
Aug 23, 2021 | 4.830 | 4.900 | 4.680 | 4.770 | 579,346 | -0.05(-1.04%) |
Aug 20, 2021 | 4.860 | 4.920 | 4.740 | 4.820 | 574,538 | -0.05(-1.03%) |
Aug 19, 2021 | 5.050 | 5.100 | 4.870 | 4.870 | 825,947 | -0.14(-2.79%) |
Aug 18, 2021 | 5.350 | 5.430 | 5.010 | 5.010 | 757,177 | -0.44(-8.07%) |
Aug 17, 2021 | 5.560 | 5.620 | 5.370 | 5.450 | 631,301 | -0.21(-3.71%) |
Aug 16, 2021 | 5.770 | 5.890 | 5.580 | 5.660 | 551,268 | -0.10(-1.74%) |
Aug 13, 2021 | 6.140 | 6.190 | 5.740 | 5.760 | 322,804 | -0.35(-5.73%) |
Aug 12, 2021 | 6.280 | 6.330 | 6.050 | 6.110 | 372,809 | -0.16(-2.55%) |
Aug 11, 2021 | 6.150 | 6.265 | 6.040 | 6.270 | 459,520 | +0.15(+2.45%) |
Aug 10, 2021 | 5.850 | 6.180 | 5.810 | 6.120 | 554,999 | +0.28(+4.79%) |
Aug 09, 2021 | 5.730 | 6.005 | 5.650 | 5.840 | 688,758 | +0.10(+1.74%) |
Aug 06, 2021 | 5.750 | 5.830 | 5.550 | 5.740 | 982,932 | +0.06(+1.06%) |
Aug 05, 2021 | 5.480 | 5.750 | 5.410 | 5.680 | 761,301 | +0.20(+3.65%) |
Aug 04, 2021 | 5.720 | 5.930 | 5.310 | 5.480 | 1,285,926 | -0.45(-7.59%) |
Aug 03, 2021 | 5.990 | 6.050 | 5.680 | 5.930 | 687,532 | -0.05(-0.84%) |
Aug 02, 2021 | 6.110 | 6.280 | 5.960 | 5.980 | 445,886 | -0.14(-2.29%) |
Jul 30, 2021 | 6.050 | 6.170 | 5.830 | 6.120 | 931,650 | +0.00(+0.00%) |
Jul 29, 2021 | 6.020 | 6.230 | 5.975 | 6.120 | 618,869 | +0.26(+4.44%) |
Jul 28, 2021 | 6.080 | 6.380 | 5.830 | 5.860 | 895,316 | -0.04(-0.68%) |
Jul 27, 2021 | 5.870 | 5.950 | 5.650 | 5.900 | 753,795 | -0.09(-1.50%) |
Jul 26, 2021 | 5.740 | 6.170 | 5.680 | 5.990 | 492,909 | +0.25(+4.36%) |
Jul 23, 2021 | 5.840 | 5.900 | 5.590 | 5.740 | 398,223 | +0.00(+0.00%) |
Jul 22, 2021 | 5.660 | 5.790 | 5.570 | 5.740 | 761,778 | +0.03(+0.53%) |
Jul 21, 2021 | 5.800 | 5.940 | 5.630 | 5.710 | 736,586 | -0.07(-1.21%) |
Jul 20, 2021 | 5.360 | 5.810 | 5.285 | 5.780 | 737,175 | +0.46(+8.65%) |
Jul 19, 2021 | 5.910 | 5.950 | 5.230 | 5.320 | 1,457,161 | -0.80(-13.07%) |
Jul 16, 2021 | 6.220 | 6.240 | 6.060 | 6.120 | 684,607 | +0.02(+0.33%) |
Jul 15, 2021 | 6.000 | 6.240 | 6.000 | 6.100 | 648,320 | +0.00(+0.00%) |
Jul 14, 2021 | 6.060 | 6.290 | 6.000 | 6.100 | 665,608 | +0.07(+1.16%) |
Jul 13, 2021 | 6.230 | 6.280 | 5.895 | 6.030 | 772,907 | -0.25(-3.98%) |
Jul 12, 2021 | 5.860 | 6.290 | 5.840 | 6.280 | 519,852 | +0.33(+5.55%) |
Jul 09, 2021 | 5.900 | 6.080 | 5.860 | 5.950 | 397,905 | +0.24(+4.20%) |
Jul 08, 2021 | 5.710 | 5.940 | 5.600 | 5.710 | 621,660 | -0.10(-1.72%) |
Jul 07, 2021 | 6.240 | 6.300 | 5.780 | 5.810 | 1,158,490 | -0.50(-7.92%) |
Jul 06, 2021 | 6.720 | 6.720 | 6.250 | 6.310 | 645,319 | -0.36(-5.40%) |
Jul 02, 2021 | 6.850 | 6.860 | 6.650 | 6.670 | 550,988 | -0.11(-1.62%) |
Jul 01, 2021 | 6.360 | 6.840 | 6.300 | 6.780 | 996,855 | +0.50(+7.96%) |
Jun 30, 2021 | 6.250 | 6.420 | 6.201 | 6.280 | 1,366,089 | -0.04(-0.63%) |
Jun 29, 2021 | 6.410 | 6.520 | 6.300 | 6.320 | 417,776 | -0.08(-1.25%) |
Jun 28, 2021 | 6.410 | 6.430 | 6.230 | 6.400 | 976,583 | +0.05(+0.79%) |
Jun 25, 2021 | 6.600 | 6.750 | 6.330 | 6.350 | 9,180,427 | -0.26(-3.93%) |
Jun 24, 2021 | 6.380 | 6.690 | 6.280 | 6.610 | 1,098,833 | +0.37(+5.93%) |
Jun 23, 2021 | 6.490 | 6.590 | 6.220 | 6.240 | 863,586 | -0.27(-4.15%) |
Jun 22, 2021 | 6.640 | 6.678 | 6.410 | 6.510 | 817,735 | -0.06(-0.91%) |
Jun 21, 2021 | 6.220 | 6.595 | 6.220 | 6.570 | 826,555 | +0.40(+6.48%) |
Jun 18, 2021 | 6.270 | 6.350 | 6.105 | 6.170 | 1,007,194 | -0.16(-2.53%) |
Jun 17, 2021 | 6.440 | 6.590 | 6.142 | 6.330 | 796,169 | -0.13(-2.01%) |
Jun 16, 2021 | 6.390 | 6.650 | 6.280 | 6.460 | 1,200,207 | +0.28(+4.53%) |
Jun 15, 2021 | 6.370 | 6.480 | 6.170 | 6.180 | 809,620 | -0.21(-3.29%) |
Jun 14, 2021 | 7.070 | 7.150 | 6.360 | 6.390 | 1,371,874 | -0.67(-9.49%) |
Jun 11, 2021 | 6.640 | 7.140 | 6.568 | 7.060 | 2,330,449 | +0.48(+7.29%) |
Jun 10, 2021 | 6.510 | 6.800 | 6.510 | 6.580 | 853,202 | +0.04(+0.61%) |
Jun 09, 2021 | 6.680 | 6.700 | 6.510 | 6.540 | 659,362 | -0.05(-0.76%) |
Jun 08, 2021 | 6.640 | 6.715 | 6.490 | 6.590 | 902,745 | +0.00(+0.00%) |
Jun 07, 2021 | 6.470 | 6.665 | 6.400 | 6.590 | 918,680 | +0.21(+3.29%) |
Jun 04, 2021 | 6.600 | 6.625 | 6.240 | 6.380 | 763,551 | -0.22(-3.33%) |
Jun 03, 2021 | 6.580 | 6.820 | 6.480 | 6.600 | 840,832 | +0.00(+0.00%) |
Jun 02, 2021 | 6.720 | 6.795 | 6.570 | 6.600 | 1,336,630 | +0.05(+0.76%) |