Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.890 | 5.949 | 5.764 | 5.816 | 440,581 | -0.06(-1.01%) |
Aug 30, 2021 | 5.719 | 5.883 | 5.630 | 5.875 | 828,539 | +0.16(+2.86%) |
Aug 27, 2021 | 5.578 | 5.779 | 5.578 | 5.712 | 279,384 | +0.15(+2.67%) |
Aug 26, 2021 | 5.712 | 5.763 | 5.549 | 5.564 | 316,153 | -0.15(-2.60%) |
Aug 25, 2021 | 5.764 | 5.845 | 5.705 | 5.712 | 409,160 | -0.07(-1.28%) |
Aug 24, 2021 | 5.564 | 5.801 | 5.564 | 5.786 | 613,754 | +0.25(+4.56%) |
Aug 23, 2021 | 5.408 | 5.615 | 5.401 | 5.534 | 157,714 | +0.11(+2.05%) |
Aug 20, 2021 | 5.341 | 5.489 | 5.252 | 5.423 | 159,206 | +0.04(+0.83%) |
Aug 19, 2021 | 5.526 | 5.534 | 5.259 | 5.378 | 350,977 | -0.18(-3.20%) |
Aug 18, 2021 | 5.690 | 5.690 | 5.549 | 5.556 | 383,477 | -0.16(-2.73%) |
Aug 17, 2021 | 5.645 | 5.764 | 5.578 | 5.712 | 299,553 | -0.05(-0.90%) |
Aug 16, 2021 | 5.927 | 5.934 | 5.734 | 5.764 | 260,812 | -0.16(-2.75%) |
Aug 13, 2021 | 6.016 | 6.016 | 5.853 | 5.927 | 125,928 | -0.06(-0.99%) |
Aug 12, 2021 | 5.934 | 6.009 | 5.771 | 5.986 | 235,858 | +0.01(+0.25%) |
Aug 11, 2021 | 5.927 | 6.031 | 5.823 | 5.972 | 219,495 | +0.11(+1.90%) |
Aug 10, 2021 | 5.742 | 5.949 | 5.697 | 5.860 | 670,500 | +0.16(+2.73%) |
Aug 09, 2021 | 5.845 | 5.875 | 5.705 | 5.705 | 146,192 | -0.15(-2.53%) |
Aug 06, 2021 | 5.890 | 5.927 | 5.727 | 5.853 | 151,710 | +0.01(+0.25%) |
Aug 05, 2021 | 5.675 | 5.883 | 5.675 | 5.838 | 189,644 | +0.16(+2.88%) |
Aug 04, 2021 | 5.749 | 5.920 | 5.608 | 5.675 | 359,068 | -0.07(-1.16%) |
Aug 03, 2021 | 5.749 | 5.771 | 5.667 | 5.742 | 171,354 | +0.01(+0.13%) |
Aug 02, 2021 | 5.845 | 5.908 | 5.710 | 5.734 | 199,804 | -0.11(-1.90%) |
Jul 30, 2021 | 5.994 | 6.046 | 5.801 | 5.845 | 198,993 | -0.19(-3.07%) |
Jul 29, 2021 | 5.964 | 6.127 | 5.942 | 6.031 | 647,020 | +0.10(+1.75%) |
Jul 28, 2021 | 5.868 | 5.934 | 5.823 | 5.927 | 144,965 | +0.10(+1.78%) |
Jul 27, 2021 | 5.771 | 5.853 | 5.712 | 5.823 | 142,960 | -0.04(-0.63%) |
Jul 26, 2021 | 5.779 | 5.897 | 5.742 | 5.860 | 277,699 | +0.17(+3.00%) |
Jul 23, 2021 | 5.719 | 5.816 | 5.675 | 5.690 | 206,279 | +0.02(+0.39%) |
Jul 22, 2021 | 5.660 | 5.749 | 5.580 | 5.667 | 140,125 | +0.01(+0.13%) |
Jul 21, 2021 | 5.489 | 5.690 | 5.489 | 5.660 | 132,069 | +0.17(+3.11%) |
Jul 20, 2021 | 5.415 | 5.541 | 5.326 | 5.489 | 196,407 | +0.10(+1.79%) |
Jul 19, 2021 | 5.348 | 5.445 | 5.222 | 5.393 | 293,543 | -0.15(-2.68%) |
Jul 16, 2021 | 5.690 | 5.727 | 5.504 | 5.541 | 218,842 | -0.09(-1.58%) |
Jul 15, 2021 | 5.556 | 5.727 | 5.512 | 5.630 | 515,220 | +0.13(+2.29%) |
Jul 14, 2021 | 5.341 | 5.564 | 5.341 | 5.504 | 569,819 | +0.22(+4.07%) |
Jul 13, 2021 | 5.415 | 5.415 | 5.282 | 5.289 | 132,186 | -0.13(-2.33%) |
Jul 12, 2021 | 5.178 | 5.415 | 5.156 | 5.415 | 204,903 | +0.24(+4.73%) |
Jul 09, 2021 | 5.081 | 5.207 | 5.081 | 5.170 | 96,015 | +0.09(+1.75%) |
Jul 08, 2021 | 5.044 | 5.099 | 4.874 | 5.081 | 280,572 | -0.03(-0.58%) |
Jul 07, 2021 | 5.067 | 5.126 | 4.970 | 5.111 | 87,368 | +0.04(+0.88%) |
Jul 06, 2021 | 5.022 | 5.111 | 4.948 | 5.067 | 210,143 | +0.13(+2.71%) |
Jul 02, 2021 | 4.926 | 4.955 | 4.866 | 4.933 | 92,584 | +0.02(+0.45%) |
Jul 01, 2021 | 5.059 | 5.096 | 4.856 | 4.911 | 264,678 | -0.14(-2.79%) |
Jun 30, 2021 | 5.044 | 5.104 | 5.037 | 5.052 | 155,301 | +0.01(+0.15%) |
Jun 29, 2021 | 5.104 | 5.133 | 5.044 | 5.044 | 153,945 | -0.07(-1.31%) |
Jun 28, 2021 | 5.193 | 5.193 | 5.048 | 5.111 | 120,996 | -0.04(-0.86%) |
Jun 25, 2021 | 5.274 | 5.274 | 4.992 | 5.156 | 387,652 | -0.18(-3.34%) |
Jun 24, 2021 | 5.237 | 5.341 | 5.237 | 5.334 | 142,974 | +0.13(+2.57%) |
Jun 23, 2021 | 5.163 | 5.267 | 5.126 | 5.200 | 193,931 | +0.08(+1.59%) |
Jun 22, 2021 | 5.007 | 5.133 | 4.903 | 5.118 | 212,444 | +0.12(+2.37%) |
Jun 21, 2021 | 5.059 | 5.074 | 4.978 | 5.000 | 152,837 | -0.06(-1.17%) |
Jun 18, 2021 | 5.089 | 5.141 | 4.985 | 5.059 | 220,496 | -0.09(-1.73%) |
Jun 17, 2021 | 5.267 | 5.341 | 5.104 | 5.148 | 197,515 | -0.13(-2.53%) |
Jun 16, 2021 | 5.274 | 5.334 | 5.245 | 5.282 | 237,595 | -0.02(-0.42%) |
Jun 15, 2021 | 5.237 | 5.319 | 5.118 | 5.304 | 397,758 | +0.08(+1.56%) |
Jun 14, 2021 | 5.289 | 5.334 | 5.178 | 5.222 | 188,595 | -0.04(-0.85%) |
Jun 11, 2021 | 5.430 | 5.430 | 5.230 | 5.267 | 83,468 | -0.13(-2.34%) |
Jun 10, 2021 | 5.274 | 5.489 | 5.252 | 5.393 | 256,168 | +0.07(+1.25%) |
Jun 09, 2021 | 5.267 | 5.369 | 5.156 | 5.326 | 237,580 | +0.10(+1.99%) |
Jun 08, 2021 | 5.311 | 5.319 | 5.137 | 5.222 | 306,657 | -0.10(-1.81%) |
Jun 07, 2021 | 5.267 | 5.489 | 5.245 | 5.319 | 719,583 | +0.13(+2.43%) |
Jun 04, 2021 | 5.126 | 5.193 | 5.044 | 5.193 | 294,908 | +0.11(+2.19%) |
Jun 03, 2021 | 5.215 | 5.267 | 5.015 | 5.081 | 464,378 | -0.11(-2.14%) |
Jun 02, 2021 | 5.193 | 5.252 | 5.118 | 5.193 | 391,783 | +0.04(+0.86%) |