Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.860 | 6.482 | 5.840 | 6.340 | 1,233,044 | +0.43(+7.28%) |
Aug 30, 2021 | 5.990 | 6.230 | 5.835 | 5.910 | 259,256 | -0.08(-1.34%) |
Aug 27, 2021 | 5.790 | 6.290 | 5.790 | 5.990 | 516,147 | +0.20(+3.45%) |
Aug 26, 2021 | 5.930 | 5.988 | 5.660 | 5.790 | 433,117 | -0.16(-2.69%) |
Aug 25, 2021 | 5.960 | 6.360 | 5.910 | 5.950 | 855,424 | +0.02(+0.34%) |
Aug 24, 2021 | 5.850 | 6.100 | 5.800 | 5.930 | 485,438 | -0.09(-1.50%) |
Aug 23, 2021 | 6.150 | 6.640 | 5.830 | 6.020 | 1,267,016 | -0.18(-2.90%) |
Aug 20, 2021 | 7.310 | 7.750 | 6.000 | 6.200 | 4,144,510 | -1.95(-23.93%) |
Aug 19, 2021 | 11.09 | 13.36 | 8.120 | 8.150 | 119,607,368 | +2.74(+50.65%) |
Aug 18, 2021 | 5.380 | 5.680 | 5.260 | 5.410 | 86,474 | +0.06(+1.12%) |
Aug 17, 2021 | 5.510 | 5.610 | 5.240 | 5.350 | 167,224 | -0.37(-6.47%) |
Aug 16, 2021 | 5.740 | 5.820 | 5.450 | 5.720 | 52,614 | -0.05(-0.87%) |
Aug 13, 2021 | 5.830 | 5.930 | 5.520 | 5.770 | 76,514 | +0.00(+0.00%) |
Aug 12, 2021 | 5.910 | 6.038 | 5.610 | 5.770 | 104,845 | -0.09(-1.61%) |
Aug 11, 2021 | 6.110 | 6.180 | 5.750 | 5.865 | 63,799 | -0.36(-5.71%) |
Aug 10, 2021 | 5.890 | 6.390 | 5.780 | 6.220 | 236,972 | +0.45(+7.80%) |
Aug 09, 2021 | 5.730 | 5.870 | 5.600 | 5.770 | 31,209 | +0.04(+0.70%) |
Aug 06, 2021 | 5.850 | 5.907 | 5.564 | 5.730 | 56,992 | -0.14(-2.38%) |
Aug 05, 2021 | 5.860 | 6.120 | 5.770 | 5.870 | 40,072 | -0.03(-0.51%) |
Aug 04, 2021 | 6.010 | 6.120 | 5.770 | 5.900 | 60,854 | -0.11(-1.83%) |
Aug 03, 2021 | 6.390 | 6.390 | 5.760 | 6.010 | 298,092 | -0.44(-6.82%) |
Aug 02, 2021 | 6.790 | 7.500 | 6.040 | 6.450 | 2,005,088 | -0.26(-3.87%) |
Jul 30, 2021 | 6.500 | 6.880 | 6.354 | 6.710 | 54,440 | +0.09(+1.36%) |
Jul 29, 2021 | 6.640 | 6.990 | 6.535 | 6.620 | 68,499 | +0.09(+1.38%) |
Jul 28, 2021 | 6.140 | 6.890 | 6.140 | 6.530 | 122,349 | +0.38(+6.18%) |
Jul 27, 2021 | 6.240 | 6.420 | 6.100 | 6.150 | 17,506 | -0.13(-2.07%) |
Jul 26, 2021 | 6.750 | 6.750 | 6.090 | 6.280 | 61,010 | -0.42(-6.27%) |
Jul 23, 2021 | 6.450 | 6.880 | 6.250 | 6.700 | 120,218 | +0.37(+5.85%) |
Jul 22, 2021 | 6.310 | 6.470 | 6.260 | 6.330 | 46,440 | -0.11(-1.71%) |
Jul 21, 2021 | 6.280 | 6.655 | 6.150 | 6.440 | 153,112 | +0.38(+6.27%) |
Jul 20, 2021 | 5.790 | 6.240 | 5.360 | 6.060 | 195,068 | +0.15(+2.54%) |
Jul 19, 2021 | 5.970 | 6.378 | 5.400 | 5.910 | 253,157 | -0.24(-3.90%) |
Jul 16, 2021 | 6.210 | 6.360 | 6.100 | 6.150 | 61,044 | -0.22(-3.45%) |
Jul 15, 2021 | 7.320 | 7.590 | 5.750 | 6.370 | 482,894 | -1.31(-17.06%) |
Jul 14, 2021 | 8.520 | 8.694 | 7.210 | 7.680 | 312,503 | -1.21(-13.61%) |
Jul 13, 2021 | 7.120 | 9.730 | 7.080 | 8.890 | 1,104,689 | +1.78(+25.04%) |
Jul 12, 2021 | 7.270 | 7.277 | 7.110 | 7.110 | 3,291 | -0.16(-2.20%) |
Jul 09, 2021 | 7.110 | 7.500 | 6.910 | 7.270 | 27,773 | +0.16(+2.25%) |
Jul 08, 2021 | 7.070 | 7.190 | 6.995 | 7.110 | 24,285 | +0.03(+0.42%) |
Jul 07, 2021 | 7.130 | 7.230 | 7.060 | 7.080 | 9,331 | +0.00(+0.00%) |
Jul 06, 2021 | 7.270 | 7.430 | 7.070 | 7.080 | 11,089 | -0.18(-2.48%) |
Jul 02, 2021 | 7.350 | 7.480 | 7.140 | 7.260 | 8,018 | -0.08(-1.09%) |
Jul 01, 2021 | 7.440 | 7.587 | 7.060 | 7.340 | 21,746 | +0.00(+0.00%) |
Jun 30, 2021 | 7.550 | 7.605 | 7.300 | 7.340 | 18,389 | -0.26(-3.42%) |
Jun 29, 2021 | 7.810 | 7.810 | 7.600 | 7.600 | 3,107 | -0.16(-2.06%) |
Jun 28, 2021 | 7.790 | 8.160 | 7.641 | 7.760 | 9,163 | +0.04(+0.52%) |
Jun 25, 2021 | 7.720 | 7.890 | 7.510 | 7.720 | 3,762 | +0.06(+0.78%) |
Jun 24, 2021 | 7.660 | 7.700 | 7.500 | 7.660 | 21,541 | -0.04(-0.52%) |
Jun 23, 2021 | 7.450 | 7.700 | 7.450 | 7.700 | 3,305 | +0.20(+2.67%) |
Jun 22, 2021 | 7.670 | 7.670 | 7.500 | 7.500 | 6,207 | -0.12(-1.57%) |
Jun 21, 2021 | 7.470 | 7.725 | 7.365 | 7.620 | 15,019 | -0.03(-0.39%) |
Jun 18, 2021 | 7.830 | 7.850 | 7.590 | 7.650 | 6,575 | -0.17(-2.17%) |
Jun 17, 2021 | 7.840 | 8.000 | 7.742 | 7.820 | 10,662 | +0.04(+0.51%) |
Jun 16, 2021 | 7.820 | 7.860 | 7.701 | 7.780 | 10,479 | -0.10(-1.27%) |
Jun 15, 2021 | 8.030 | 8.030 | 7.800 | 7.880 | 7,289 | -0.16(-1.99%) |
Jun 14, 2021 | 8.100 | 8.190 | 7.906 | 8.040 | 16,375 | +0.09(+1.13%) |
Jun 11, 2021 | 8.110 | 8.120 | 7.920 | 7.950 | 5,687 | -0.02(-0.21%) |
Jun 10, 2021 | 7.690 | 8.270 | 7.640 | 7.967 | 80,054 | +0.19(+2.44%) |
Jun 09, 2021 | 7.737 | 7.880 | 7.670 | 7.777 | 23,754 | +0.08(+1.00%) |
Jun 08, 2021 | 7.710 | 7.840 | 7.580 | 7.700 | 16,673 | -0.12(-1.54%) |
Jun 07, 2021 | 7.700 | 7.870 | 7.610 | 7.821 | 10,146 | +0.05(+0.71%) |
Jun 04, 2021 | 7.900 | 7.900 | 7.520 | 7.766 | 23,814 | -0.01(-0.18%) |
Jun 03, 2021 | 7.930 | 7.930 | 7.600 | 7.780 | 11,761 | +0.06(+0.71%) |
Jun 02, 2021 | 7.800 | 7.800 | 7.600 | 7.725 | 19,088 | +0.01(+0.13%) |