Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.240 | 5.700 | 5.240 | 5.640 | 1,499,494 | +0.39(+7.43%) |
Aug 30, 2021 | 5.240 | 5.419 | 5.240 | 5.250 | 925,350 | -0.04(-0.76%) |
Aug 27, 2021 | 5.160 | 5.300 | 5.140 | 5.290 | 1,450,194 | +0.11(+2.12%) |
Aug 26, 2021 | 5.540 | 5.590 | 5.080 | 5.180 | 6,424,576 | -0.37(-6.67%) |
Aug 25, 2021 | 5.530 | 5.610 | 5.435 | 5.550 | 5,332,913 | +0.01(+0.18%) |
Aug 24, 2021 | 5.350 | 5.745 | 5.270 | 5.540 | 1,470,307 | +0.25(+4.73%) |
Aug 23, 2021 | 4.930 | 5.380 | 4.870 | 5.290 | 1,046,245 | +0.44(+9.07%) |
Aug 20, 2021 | 4.890 | 4.965 | 4.810 | 4.850 | 620,316 | -0.05(-1.02%) |
Aug 19, 2021 | 4.950 | 5.015 | 4.900 | 4.900 | 520,470 | -0.09(-1.80%) |
Aug 18, 2021 | 4.760 | 5.130 | 4.740 | 4.990 | 774,421 | +0.22(+4.61%) |
Aug 17, 2021 | 4.910 | 4.925 | 4.730 | 4.770 | 820,978 | -0.20(-4.02%) |
Aug 16, 2021 | 5.090 | 5.090 | 4.970 | 4.970 | 314,284 | -0.14(-2.74%) |
Aug 13, 2021 | 5.050 | 5.160 | 5.030 | 5.110 | 522,655 | +0.04(+0.79%) |
Aug 12, 2021 | 5.000 | 5.120 | 4.940 | 5.070 | 479,803 | +0.03(+0.60%) |
Aug 11, 2021 | 5.060 | 5.160 | 5.030 | 5.040 | 682,152 | -0.05(-0.98%) |
Aug 10, 2021 | 5.170 | 5.260 | 4.990 | 5.090 | 951,215 | -0.05(-0.97%) |
Aug 09, 2021 | 5.160 | 5.240 | 4.820 | 5.140 | 1,666,501 | +0.27(+5.54%) |
Aug 06, 2021 | 5.020 | 5.110 | 4.860 | 4.870 | 1,647,674 | -0.16(-3.18%) |
Aug 05, 2021 | 4.890 | 5.055 | 4.830 | 5.030 | 838,973 | +0.20(+4.14%) |
Aug 04, 2021 | 4.910 | 5.030 | 4.790 | 4.830 | 977,024 | -0.12(-2.42%) |
Aug 03, 2021 | 5.000 | 5.025 | 4.880 | 4.950 | 706,370 | -0.04(-0.80%) |
Aug 02, 2021 | 4.960 | 5.030 | 4.925 | 4.990 | 447,042 | +0.06(+1.22%) |
Jul 30, 2021 | 4.880 | 4.960 | 4.860 | 4.930 | 504,335 | +0.00(+0.00%) |
Jul 29, 2021 | 5.020 | 5.070 | 4.860 | 4.930 | 665,211 | -0.02(-0.40%) |
Jul 28, 2021 | 4.880 | 5.010 | 4.850 | 4.950 | 482,391 | +0.09(+1.85%) |
Jul 27, 2021 | 4.820 | 4.870 | 4.735 | 4.860 | 528,774 | +0.03(+0.62%) |
Jul 26, 2021 | 4.860 | 4.930 | 4.811 | 4.830 | 465,754 | +0.00(+0.00%) |
Jul 23, 2021 | 4.870 | 4.870 | 4.710 | 4.830 | 627,939 | +0.02(+0.42%) |
Jul 22, 2021 | 4.750 | 4.845 | 4.640 | 4.810 | 716,678 | +0.04(+0.84%) |
Jul 21, 2021 | 4.740 | 4.910 | 4.690 | 4.770 | 988,297 | +0.07(+1.49%) |
Jul 20, 2021 | 4.420 | 4.800 | 4.370 | 4.700 | 2,333,558 | +0.38(+8.80%) |
Jul 19, 2021 | 4.260 | 4.320 | 4.000 | 4.320 | 2,224,473 | +0.01(+0.23%) |
Jul 16, 2021 | 4.370 | 4.410 | 4.210 | 4.310 | 1,083,014 | -0.05(-1.15%) |
Jul 15, 2021 | 4.480 | 4.540 | 4.330 | 4.360 | 1,091,622 | -0.13(-2.90%) |
Jul 14, 2021 | 4.700 | 4.740 | 4.460 | 4.490 | 1,106,237 | -0.19(-4.06%) |
Jul 13, 2021 | 4.770 | 4.800 | 4.610 | 4.680 | 763,191 | -0.13(-2.70%) |
Jul 12, 2021 | 4.690 | 4.870 | 4.645 | 4.810 | 834,910 | +0.11(+2.34%) |
Jul 09, 2021 | 4.730 | 4.780 | 4.654 | 4.700 | 690,280 | +0.01(+0.21%) |
Jul 08, 2021 | 4.890 | 4.900 | 4.680 | 4.690 | 1,219,981 | -0.23(-4.67%) |
Jul 07, 2021 | 5.110 | 5.140 | 4.870 | 4.920 | 1,238,243 | -0.23(-4.47%) |
Jul 06, 2021 | 5.120 | 5.200 | 4.990 | 5.150 | 726,962 | +0.01(+0.19%) |
Jul 02, 2021 | 5.280 | 5.280 | 4.960 | 5.140 | 1,700,674 | -0.14(-2.65%) |
Jul 01, 2021 | 5.150 | 5.330 | 5.105 | 5.280 | 801,416 | +0.16(+3.13%) |
Jun 30, 2021 | 5.150 | 5.195 | 5.055 | 5.120 | 537,228 | -0.03(-0.58%) |
Jun 29, 2021 | 5.260 | 5.270 | 5.110 | 5.150 | 670,643 | -0.07(-1.34%) |
Jun 28, 2021 | 5.370 | 5.400 | 5.190 | 5.220 | 472,144 | -0.12(-2.25%) |
Jun 25, 2021 | 5.410 | 5.470 | 5.330 | 5.340 | 1,184,828 | -0.07(-1.29%) |
Jun 24, 2021 | 5.310 | 5.440 | 5.270 | 5.410 | 542,723 | +0.15(+2.85%) |
Jun 23, 2021 | 5.260 | 5.290 | 5.185 | 5.260 | 621,035 | +0.00(+0.00%) |
Jun 22, 2021 | 5.290 | 5.290 | 5.150 | 5.260 | 605,055 | -0.05(-0.94%) |
Jun 21, 2021 | 5.200 | 5.340 | 5.120 | 5.310 | 707,959 | +0.11(+2.12%) |
Jun 18, 2021 | 5.450 | 5.500 | 5.150 | 5.200 | 1,636,290 | -0.36(-6.47%) |
Jun 17, 2021 | 5.800 | 5.800 | 5.540 | 5.560 | 582,897 | -0.21(-3.64%) |
Jun 16, 2021 | 5.650 | 5.770 | 5.610 | 5.770 | 466,239 | +0.07(+1.23%) |
Jun 15, 2021 | 5.770 | 5.780 | 5.560 | 5.700 | 631,821 | -0.06(-1.04%) |
Jun 14, 2021 | 5.960 | 6.020 | 5.745 | 5.760 | 472,159 | -0.20(-3.36%) |
Jun 11, 2021 | 6.030 | 6.090 | 5.950 | 5.960 | 429,116 | -0.06(-1.00%) |
Jun 10, 2021 | 5.910 | 6.210 | 5.875 | 6.020 | 1,080,828 | +0.14(+2.38%) |
Jun 09, 2021 | 5.760 | 5.940 | 5.760 | 5.880 | 776,173 | +0.17(+2.98%) |
Jun 08, 2021 | 5.710 | 5.770 | 5.640 | 5.710 | 558,524 | +0.02(+0.35%) |
Jun 07, 2021 | 5.510 | 5.770 | 5.510 | 5.690 | 833,239 | +0.23(+4.21%) |
Jun 04, 2021 | 5.580 | 5.600 | 5.450 | 5.460 | 631,479 | -0.07(-1.27%) |
Jun 03, 2021 | 5.520 | 5.650 | 5.505 | 5.530 | 808,675 | -0.01(-0.18%) |
Jun 02, 2021 | 5.710 | 5.710 | 5.500 | 5.540 | 773,854 | -0.15(-2.64%) |