Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.530 | 4.710 | 4.530 | 4.630 | 568,636 | +0.09(+1.98%) |
Aug 30, 2021 | 4.640 | 4.710 | 4.525 | 4.540 | 525,953 | -0.10(-2.16%) |
Aug 27, 2021 | 4.500 | 4.690 | 4.460 | 4.640 | 630,098 | +0.17(+3.80%) |
Aug 26, 2021 | 4.580 | 4.720 | 4.450 | 4.470 | 626,366 | -0.11(-2.39%) |
Aug 25, 2021 | 4.540 | 4.690 | 4.508 | 4.580 | 442,983 | +0.04(+0.87%) |
Aug 24, 2021 | 4.570 | 4.600 | 4.440 | 4.540 | 401,902 | +0.00(+0.00%) |
Aug 23, 2021 | 4.340 | 4.550 | 4.290 | 4.540 | 761,323 | +0.22(+5.09%) |
Aug 20, 2021 | 4.130 | 4.405 | 4.121 | 4.320 | 566,239 | +0.14(+3.35%) |
Aug 19, 2021 | 4.310 | 4.359 | 4.150 | 4.180 | 783,350 | -0.19(-4.35%) |
Aug 18, 2021 | 4.400 | 4.520 | 4.250 | 4.370 | 767,263 | -0.02(-0.46%) |
Aug 17, 2021 | 4.560 | 4.560 | 4.310 | 4.390 | 1,364,474 | -0.14(-3.09%) |
Aug 16, 2021 | 4.710 | 4.710 | 4.530 | 4.530 | 654,447 | -0.21(-4.43%) |
Aug 13, 2021 | 4.930 | 4.940 | 4.710 | 4.740 | 599,357 | -0.20(-4.05%) |
Aug 12, 2021 | 4.990 | 4.990 | 4.800 | 4.940 | 776,743 | -0.02(-0.40%) |
Aug 11, 2021 | 4.840 | 4.980 | 4.765 | 4.960 | 584,544 | +0.12(+2.48%) |
Aug 10, 2021 | 4.900 | 5.010 | 4.810 | 4.840 | 705,932 | -0.06(-1.22%) |
Aug 09, 2021 | 4.890 | 4.980 | 4.620 | 4.900 | 995,436 | -0.06(-1.21%) |
Aug 06, 2021 | 4.830 | 5.035 | 4.819 | 4.960 | 581,208 | +0.06(+1.22%) |
Aug 05, 2021 | 4.540 | 4.945 | 4.530 | 4.900 | 840,136 | +0.33(+7.22%) |
Aug 04, 2021 | 4.730 | 4.766 | 4.520 | 4.570 | 1,003,508 | -0.17(-3.59%) |
Aug 03, 2021 | 4.900 | 4.930 | 4.620 | 4.740 | 1,141,750 | -0.13(-2.67%) |
Aug 02, 2021 | 4.990 | 5.000 | 4.860 | 4.870 | 465,880 | -0.08(-1.62%) |
Jul 30, 2021 | 4.950 | 5.070 | 4.850 | 4.950 | 540,105 | -0.06(-1.20%) |
Jul 29, 2021 | 5.110 | 5.305 | 4.990 | 5.010 | 911,875 | -0.10(-1.96%) |
Jul 28, 2021 | 4.930 | 5.170 | 4.901 | 5.110 | 820,138 | +0.19(+3.86%) |
Jul 27, 2021 | 4.790 | 4.990 | 4.620 | 4.920 | 1,142,317 | +0.09(+1.86%) |
Jul 26, 2021 | 4.870 | 5.020 | 4.790 | 4.830 | 666,166 | -0.06(-1.23%) |
Jul 23, 2021 | 4.950 | 4.960 | 4.810 | 4.890 | 646,660 | -0.07(-1.41%) |
Jul 22, 2021 | 5.170 | 5.220 | 4.950 | 4.960 | 549,909 | -0.28(-5.34%) |
Jul 21, 2021 | 5.080 | 5.260 | 5.030 | 5.240 | 418,356 | +0.21(+4.17%) |
Jul 20, 2021 | 4.900 | 5.130 | 4.815 | 5.030 | 740,788 | +0.11(+2.24%) |
Jul 19, 2021 | 4.920 | 4.990 | 4.690 | 4.920 | 1,157,400 | -0.10(-1.99%) |
Jul 16, 2021 | 5.160 | 5.160 | 4.920 | 5.020 | 831,146 | -0.14(-2.71%) |
Jul 15, 2021 | 5.000 | 5.170 | 4.960 | 5.160 | 723,173 | +0.18(+3.61%) |
Jul 14, 2021 | 5.250 | 5.250 | 4.960 | 4.980 | 979,713 | -0.25(-4.78%) |
Jul 13, 2021 | 5.250 | 5.320 | 5.180 | 5.230 | 542,860 | -0.06(-1.13%) |
Jul 12, 2021 | 5.340 | 5.370 | 5.190 | 5.290 | 542,574 | -0.08(-1.49%) |
Jul 09, 2021 | 5.210 | 5.410 | 5.150 | 5.370 | 504,879 | +0.21(+4.07%) |
Jul 08, 2021 | 5.060 | 5.220 | 4.950 | 5.160 | 894,735 | -0.12(-2.27%) |
Jul 07, 2021 | 5.420 | 5.420 | 5.090 | 5.280 | 1,010,722 | -0.14(-2.58%) |
Jul 06, 2021 | 5.540 | 5.550 | 5.320 | 5.420 | 834,288 | -0.06(-1.09%) |
Jul 02, 2021 | 5.680 | 5.700 | 5.400 | 5.480 | 801,801 | -0.19(-3.35%) |
Jul 01, 2021 | 5.560 | 5.710 | 5.450 | 5.670 | 1,494,743 | +0.31(+5.78%) |
Jun 30, 2021 | 5.700 | 5.700 | 5.310 | 5.360 | 1,951,276 | -0.31(-5.47%) |
Jun 29, 2021 | 6.110 | 6.130 | 5.660 | 5.670 | 2,051,309 | -0.49(-7.95%) |
Jun 28, 2021 | 5.980 | 6.190 | 5.960 | 6.160 | 1,373,555 | +0.25(+4.23%) |
Jun 25, 2021 | 6.100 | 6.228 | 5.830 | 5.910 | 7,549,991 | -0.13(-2.15%) |
Jun 24, 2021 | 5.850 | 6.140 | 5.850 | 6.040 | 1,147,062 | +0.24(+4.14%) |
Jun 23, 2021 | 5.680 | 5.930 | 5.680 | 5.800 | 838,937 | +0.10(+1.75%) |
Jun 22, 2021 | 5.780 | 5.850 | 5.600 | 5.700 | 880,554 | -0.06(-1.04%) |
Jun 21, 2021 | 5.830 | 5.920 | 5.700 | 5.760 | 778,019 | -0.08(-1.37%) |
Jun 18, 2021 | 5.910 | 5.950 | 5.710 | 5.840 | 935,509 | -0.12(-2.01%) |
Jun 17, 2021 | 5.760 | 6.110 | 5.720 | 5.960 | 869,410 | +0.15(+2.58%) |
Jun 16, 2021 | 5.850 | 5.920 | 5.622 | 5.810 | 1,105,165 | +0.02(+0.35%) |
Jun 15, 2021 | 6.260 | 6.260 | 5.760 | 5.790 | 1,439,187 | -0.45(-7.21%) |
Jun 14, 2021 | 6.210 | 6.370 | 6.120 | 6.240 | 1,115,418 | +0.14(+2.30%) |
Jun 11, 2021 | 6.210 | 6.340 | 6.030 | 6.100 | 814,697 | -0.10(-1.61%) |
Jun 10, 2021 | 6.150 | 6.290 | 5.980 | 6.200 | 1,147,365 | +0.10(+1.64%) |
Jun 09, 2021 | 6.280 | 6.530 | 6.050 | 6.100 | 1,391,059 | -0.09(-1.45%) |
Jun 08, 2021 | 6.230 | 6.250 | 5.930 | 6.190 | 1,388,382 | +0.15(+2.48%) |
Jun 07, 2021 | 5.670 | 6.150 | 5.670 | 6.040 | 1,872,205 | +0.38(+6.71%) |
Jun 04, 2021 | 5.560 | 5.745 | 5.540 | 5.660 | 886,405 | +0.11(+1.98%) |
Jun 03, 2021 | 5.770 | 5.830 | 5.480 | 5.550 | 1,143,039 | -0.26(-4.48%) |
Jun 02, 2021 | 6.000 | 6.030 | 5.560 | 5.810 | 1,715,303 | -0.09(-1.53%) |