Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.210 | 7.310 | 7.105 | 7.210 | 294,658 | +0.00(+0.00%) |
Aug 30, 2021 | 7.060 | 7.300 | 7.020 | 7.210 | 495,075 | +0.11(+1.55%) |
Aug 27, 2021 | 7.060 | 7.240 | 6.960 | 7.100 | 521,539 | +0.07(+1.00%) |
Aug 26, 2021 | 7.160 | 7.210 | 6.945 | 7.030 | 335,000 | -0.12(-1.68%) |
Aug 25, 2021 | 7.100 | 7.260 | 7.035 | 7.150 | 451,794 | +0.03(+0.42%) |
Aug 24, 2021 | 6.810 | 7.160 | 6.695 | 7.120 | 582,156 | +0.30(+4.40%) |
Aug 23, 2021 | 6.950 | 6.950 | 6.740 | 6.820 | 441,461 | +0.00(+0.00%) |
Aug 20, 2021 | 6.530 | 6.900 | 6.495 | 6.820 | 748,562 | +0.29(+4.44%) |
Aug 19, 2021 | 6.450 | 6.575 | 6.340 | 6.530 | 479,793 | +0.00(+0.00%) |
Aug 18, 2021 | 6.770 | 6.830 | 6.500 | 6.530 | 471,530 | -0.21(-3.12%) |
Aug 17, 2021 | 6.670 | 6.760 | 6.550 | 6.740 | 583,023 | +0.00(+0.07%) |
Aug 16, 2021 | 6.670 | 6.890 | 6.490 | 6.735 | 482,833 | +0.04(+0.52%) |
Aug 13, 2021 | 6.950 | 6.950 | 6.560 | 6.700 | 535,612 | -0.21(-3.04%) |
Aug 12, 2021 | 6.700 | 6.980 | 6.670 | 6.910 | 531,281 | +0.16(+2.37%) |
Aug 11, 2021 | 6.860 | 6.860 | 6.610 | 6.750 | 456,296 | -0.07(-1.03%) |
Aug 10, 2021 | 6.850 | 6.970 | 6.780 | 6.820 | 538,965 | +0.01(+0.15%) |
Aug 09, 2021 | 6.440 | 6.940 | 6.407 | 6.810 | 830,483 | +0.42(+6.57%) |
Aug 06, 2021 | 6.440 | 6.660 | 6.190 | 6.390 | 961,862 | -0.44(-6.44%) |
Aug 05, 2021 | 6.850 | 6.960 | 6.710 | 6.830 | 1,046,380 | -0.04(-0.58%) |
Aug 04, 2021 | 7.020 | 7.060 | 6.840 | 6.870 | 775,903 | -0.13(-1.86%) |
Aug 03, 2021 | 6.980 | 7.075 | 6.900 | 7.000 | 592,685 | +0.09(+1.30%) |
Aug 02, 2021 | 7.500 | 7.500 | 6.840 | 6.910 | 1,148,906 | -0.50(-6.75%) |
Jul 30, 2021 | 7.260 | 7.510 | 7.200 | 7.410 | 882,710 | +0.11(+1.51%) |
Jul 29, 2021 | 7.130 | 7.470 | 7.070 | 7.300 | 2,815,661 | +0.20(+2.82%) |
Jul 28, 2021 | 6.790 | 7.220 | 6.750 | 7.100 | 4,234,939 | +0.75(+11.81%) |
Jul 27, 2021 | 6.230 | 6.370 | 5.990 | 6.350 | 1,108,928 | +0.11(+1.76%) |
Jul 26, 2021 | 6.090 | 6.340 | 6.040 | 6.240 | 968,079 | +0.10(+1.63%) |
Jul 23, 2021 | 6.110 | 6.165 | 6.040 | 6.140 | 484,133 | +0.09(+1.49%) |
Jul 22, 2021 | 5.850 | 6.110 | 5.850 | 6.050 | 600,196 | +0.18(+3.07%) |
Jul 21, 2021 | 5.800 | 5.870 | 5.590 | 5.870 | 338,022 | +0.11(+1.91%) |
Jul 20, 2021 | 5.690 | 5.775 | 5.530 | 5.760 | 551,235 | +0.11(+1.95%) |
Jul 19, 2021 | 5.450 | 5.710 | 5.400 | 5.650 | 609,663 | +0.06(+1.07%) |
Jul 16, 2021 | 5.750 | 5.760 | 5.551 | 5.590 | 389,995 | -0.08(-1.41%) |
Jul 15, 2021 | 5.500 | 5.720 | 5.460 | 5.670 | 429,942 | +0.17(+3.09%) |
Jul 14, 2021 | 5.800 | 5.800 | 5.420 | 5.500 | 1,468,539 | -0.29(-5.01%) |
Jul 13, 2021 | 5.880 | 5.930 | 5.740 | 5.790 | 313,661 | -0.14(-2.36%) |
Jul 12, 2021 | 6.000 | 6.080 | 5.870 | 5.930 | 407,005 | -0.03(-0.50%) |
Jul 09, 2021 | 5.810 | 5.980 | 5.750 | 5.960 | 309,811 | +0.16(+2.76%) |
Jul 08, 2021 | 5.610 | 5.930 | 5.490 | 5.800 | 546,151 | -0.10(-1.69%) |
Jul 07, 2021 | 6.000 | 6.010 | 5.780 | 5.900 | 634,036 | -0.09(-1.50%) |
Jul 06, 2021 | 5.840 | 6.000 | 5.790 | 5.990 | 496,563 | +0.15(+2.57%) |
Jul 02, 2021 | 6.130 | 6.130 | 5.820 | 5.840 | 455,395 | -0.28(-4.58%) |
Jul 01, 2021 | 6.200 | 6.200 | 5.980 | 6.120 | 695,923 | -0.04(-0.65%) |
Jun 30, 2021 | 6.320 | 6.350 | 5.970 | 6.160 | 965,960 | -0.19(-2.99%) |
Jun 29, 2021 | 6.350 | 6.480 | 6.300 | 6.350 | 506,148 | +0.01(+0.16%) |
Jun 28, 2021 | 6.280 | 6.610 | 6.210 | 6.340 | 1,108,998 | +0.10(+1.60%) |
Jun 25, 2021 | 6.240 | 6.310 | 6.150 | 6.240 | 1,258,807 | -0.03(-0.48%) |
Jun 24, 2021 | 6.150 | 6.300 | 6.110 | 6.270 | 677,424 | +0.13(+2.12%) |
Jun 23, 2021 | 6.010 | 6.185 | 6.010 | 6.140 | 716,382 | +0.17(+2.85%) |
Jun 22, 2021 | 5.760 | 5.990 | 5.710 | 5.970 | 626,510 | +0.22(+3.83%) |
Jun 21, 2021 | 5.940 | 5.950 | 5.735 | 5.750 | 760,587 | -0.15(-2.54%) |
Jun 18, 2021 | 6.040 | 6.145 | 5.900 | 5.900 | 1,900,412 | -0.23(-3.75%) |
Jun 17, 2021 | 6.030 | 6.230 | 6.030 | 6.130 | 744,937 | +0.05(+0.82%) |
Jun 16, 2021 | 6.010 | 6.150 | 5.940 | 6.080 | 604,314 | -0.04(-0.65%) |
Jun 15, 2021 | 6.090 | 6.190 | 6.020 | 6.120 | 698,976 | +0.00(+0.00%) |
Jun 14, 2021 | 6.130 | 6.200 | 6.000 | 6.120 | 736,068 | +0.02(+0.33%) |
Jun 11, 2021 | 6.100 | 6.180 | 6.000 | 6.100 | 772,106 | +0.03(+0.49%) |
Jun 10, 2021 | 5.920 | 6.150 | 5.860 | 6.070 | 1,314,900 | +0.17(+2.88%) |
Jun 09, 2021 | 5.660 | 6.030 | 5.620 | 5.900 | 2,764,445 | +0.30(+5.36%) |
Jun 08, 2021 | 5.700 | 5.780 | 5.510 | 5.600 | 788,630 | -0.03(-0.53%) |
Jun 07, 2021 | 5.450 | 5.690 | 5.450 | 5.630 | 523,990 | +0.16(+2.93%) |
Jun 04, 2021 | 5.480 | 5.560 | 5.410 | 5.470 | 543,502 | +0.02(+0.37%) |
Jun 03, 2021 | 5.500 | 5.640 | 5.430 | 5.450 | 597,669 | -0.12(-2.15%) |
Jun 02, 2021 | 5.280 | 5.635 | 5.220 | 5.570 | 794,117 | +0.30(+5.69%) |