Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.290 | 5.415 | 5.290 | 5.329 | 160,552 | +0.00(+0.00%) |
Aug 30, 2021 | 5.376 | 5.501 | 5.281 | 5.329 | 73,680 | +0.00(+0.00%) |
Aug 27, 2021 | 5.243 | 5.357 | 5.243 | 5.329 | 21,634 | +0.11(+2.01%) |
Aug 26, 2021 | 5.271 | 5.271 | 5.214 | 5.223 | 33,986 | -0.06(-1.09%) |
Aug 25, 2021 | 5.214 | 5.338 | 5.204 | 5.281 | 37,258 | +0.08(+1.47%) |
Aug 24, 2021 | 5.204 | 5.220 | 5.156 | 5.204 | 32,395 | +0.07(+1.30%) |
Aug 23, 2021 | 5.109 | 5.185 | 5.109 | 5.137 | 42,204 | +0.11(+2.29%) |
Aug 20, 2021 | 4.956 | 5.023 | 4.956 | 5.023 | 57,221 | +0.04(+0.77%) |
Aug 19, 2021 | 5.042 | 5.080 | 4.917 | 4.984 | 112,657 | -0.17(-3.34%) |
Aug 18, 2021 | 5.223 | 5.233 | 5.147 | 5.156 | 75,443 | -0.09(-1.64%) |
Aug 17, 2021 | 5.262 | 5.300 | 5.204 | 5.243 | 81,530 | -0.09(-1.62%) |
Aug 16, 2021 | 5.348 | 5.376 | 5.271 | 5.329 | 62,774 | -0.08(-1.42%) |
Aug 13, 2021 | 5.424 | 5.443 | 5.396 | 5.405 | 37,150 | -0.04(-0.69%) |
Aug 12, 2021 | 5.405 | 5.471 | 5.339 | 5.443 | 52,078 | +0.00(+0.00%) |
Aug 11, 2021 | 5.358 | 5.443 | 5.339 | 5.443 | 102,489 | +0.10(+1.95%) |
Aug 10, 2021 | 5.216 | 5.367 | 5.169 | 5.339 | 49,408 | +0.11(+2.17%) |
Aug 09, 2021 | 5.245 | 5.245 | 5.178 | 5.226 | 46,121 | -0.06(-1.07%) |
Aug 06, 2021 | 5.263 | 5.292 | 5.226 | 5.282 | 69,925 | +0.03(+0.54%) |
Aug 05, 2021 | 5.254 | 5.338 | 5.235 | 5.254 | 63,413 | -0.01(-0.18%) |
Aug 04, 2021 | 5.339 | 5.348 | 5.245 | 5.263 | 42,391 | -0.09(-1.76%) |
Aug 03, 2021 | 5.348 | 5.370 | 5.245 | 5.358 | 73,869 | -0.02(-0.35%) |
Aug 02, 2021 | 5.405 | 5.472 | 5.358 | 5.377 | 37,013 | -0.04(-0.70%) |
Jul 30, 2021 | 5.490 | 5.490 | 5.367 | 5.415 | 29,798 | -0.07(-1.21%) |
Jul 29, 2021 | 5.481 | 5.500 | 5.452 | 5.481 | 92,164 | +0.05(+0.87%) |
Jul 28, 2021 | 5.339 | 5.462 | 5.311 | 5.434 | 25,896 | +0.09(+1.77%) |
Jul 27, 2021 | 5.462 | 5.462 | 5.330 | 5.339 | 47,190 | -0.13(-2.42%) |
Jul 26, 2021 | 5.320 | 5.471 | 5.320 | 5.471 | 28,950 | +0.14(+2.66%) |
Jul 23, 2021 | 5.386 | 5.386 | 5.273 | 5.330 | 41,898 | -0.01(-0.18%) |
Jul 22, 2021 | 5.367 | 5.386 | 5.283 | 5.339 | 12,905 | +0.01(+0.18%) |
Jul 21, 2021 | 5.311 | 5.424 | 5.311 | 5.330 | 75,173 | +0.07(+1.26%) |
Jul 20, 2021 | 5.150 | 5.268 | 5.141 | 5.263 | 174,230 | +0.10(+2.01%) |
Jul 19, 2021 | 5.235 | 5.245 | 5.018 | 5.159 | 128,300 | -0.17(-3.19%) |
Jul 16, 2021 | 5.405 | 5.405 | 5.311 | 5.330 | 21,702 | -0.07(-1.23%) |
Jul 15, 2021 | 5.462 | 5.462 | 5.377 | 5.396 | 59,273 | -0.10(-1.89%) |
Jul 14, 2021 | 5.556 | 5.585 | 5.486 | 5.500 | 97,396 | -0.06(-1.02%) |
Jul 13, 2021 | 5.613 | 5.613 | 5.547 | 5.556 | 43,797 | -0.07(-1.18%) |
Jul 12, 2021 | 5.623 | 5.670 | 5.613 | 5.623 | 29,128 | -0.01(-0.17%) |
Jul 09, 2021 | 5.585 | 5.660 | 5.585 | 5.632 | 53,097 | +0.09(+1.71%) |
Jul 08, 2021 | 5.500 | 5.566 | 5.396 | 5.537 | 126,007 | -0.03(-0.51%) |
Jul 07, 2021 | 5.575 | 5.585 | 5.528 | 5.566 | 193,548 | -0.01(-0.17%) |
Jul 06, 2021 | 5.623 | 5.623 | 5.481 | 5.575 | 74,441 | -0.05(-0.84%) |
Jul 02, 2021 | 5.660 | 5.670 | 5.585 | 5.623 | 131,387 | -0.03(-0.50%) |
Jul 01, 2021 | 5.670 | 5.717 | 5.632 | 5.651 | 50,974 | +0.02(+0.34%) |
Jun 30, 2021 | 5.547 | 5.646 | 5.547 | 5.632 | 66,849 | +0.08(+1.36%) |
Jun 29, 2021 | 5.528 | 5.585 | 5.528 | 5.556 | 70,121 | +0.04(+0.68%) |
Jun 28, 2021 | 5.670 | 5.670 | 5.452 | 5.519 | 51,761 | -0.13(-2.34%) |
Jun 25, 2021 | 5.660 | 5.660 | 5.594 | 5.651 | 82,078 | +0.02(+0.34%) |
Jun 24, 2021 | 5.679 | 5.693 | 5.613 | 5.632 | 90,671 | -0.04(-0.67%) |
Jun 23, 2021 | 5.689 | 5.758 | 5.670 | 5.670 | 66,219 | -0.01(-0.17%) |
Jun 22, 2021 | 5.726 | 5.745 | 5.641 | 5.679 | 60,209 | -0.05(-0.83%) |
Jun 21, 2021 | 5.613 | 5.793 | 5.613 | 5.726 | 78,069 | +0.09(+1.68%) |
Jun 18, 2021 | 5.717 | 5.741 | 5.585 | 5.632 | 85,252 | -0.17(-2.93%) |
Jun 17, 2021 | 6.029 | 6.029 | 5.750 | 5.802 | 113,878 | -0.23(-3.76%) |
Jun 16, 2021 | 6.019 | 6.076 | 6.010 | 6.029 | 84,369 | +0.01(+0.16%) |
Jun 15, 2021 | 6.048 | 6.095 | 5.972 | 6.019 | 52,696 | -0.02(-0.31%) |
Jun 14, 2021 | 6.057 | 6.115 | 6.029 | 6.038 | 55,366 | +0.02(+0.31%) |
Jun 11, 2021 | 6.038 | 6.067 | 6.015 | 6.019 | 48,499 | +0.03(+0.47%) |
Jun 10, 2021 | 5.915 | 6.010 | 5.915 | 5.991 | 69,584 | +0.09(+1.44%) |
Jun 09, 2021 | 5.925 | 5.953 | 5.906 | 5.906 | 113,321 | +0.00(+0.00%) |
Jun 08, 2021 | 5.793 | 5.906 | 5.793 | 5.906 | 142,505 | +0.12(+2.12%) |
Jun 07, 2021 | 5.670 | 5.783 | 5.651 | 5.783 | 74,051 | +0.15(+2.68%) |
Jun 04, 2021 | 5.547 | 5.632 | 5.547 | 5.632 | 32,707 | +0.11(+2.05%) |
Jun 03, 2021 | 5.509 | 5.547 | 5.509 | 5.519 | 57,638 | +0.01(+0.17%) |
Jun 02, 2021 | 5.471 | 5.537 | 5.456 | 5.509 | 70,675 | +0.08(+1.39%) |