Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.520 | 4.640 | 4.490 | 4.540 | 622,502 | -0.01(-0.22%) |
Aug 30, 2021 | 4.750 | 4.770 | 4.500 | 4.550 | 648,316 | -0.18(-3.81%) |
Aug 27, 2021 | 4.680 | 4.800 | 4.680 | 4.730 | 293,924 | +0.03(+0.64%) |
Aug 26, 2021 | 4.810 | 4.850 | 4.670 | 4.700 | 432,032 | -0.11(-2.29%) |
Aug 25, 2021 | 4.580 | 4.960 | 4.580 | 4.810 | 739,502 | +0.23(+5.02%) |
Aug 24, 2021 | 4.730 | 4.730 | 4.490 | 4.580 | 970,236 | -0.10(-2.14%) |
Aug 23, 2021 | 4.780 | 4.930 | 4.620 | 4.680 | 564,177 | -0.07(-1.47%) |
Aug 20, 2021 | 4.490 | 4.880 | 4.490 | 4.750 | 1,294,660 | +0.25(+5.56%) |
Aug 19, 2021 | 4.760 | 4.900 | 4.470 | 4.500 | 1,091,426 | -0.35(-7.22%) |
Aug 18, 2021 | 4.690 | 4.990 | 4.560 | 4.850 | 842,786 | +0.17(+3.63%) |
Aug 17, 2021 | 5.000 | 5.200 | 4.610 | 4.680 | 2,087,084 | -0.37(-7.33%) |
Aug 16, 2021 | 5.360 | 5.590 | 4.890 | 5.050 | 2,129,438 | -0.42(-7.68%) |
Aug 13, 2021 | 5.640 | 5.840 | 5.405 | 5.470 | 813,896 | -0.13(-2.32%) |
Aug 12, 2021 | 5.600 | 5.910 | 5.510 | 5.600 | 653,319 | -0.10(-1.75%) |
Aug 11, 2021 | 5.800 | 5.837 | 5.370 | 5.700 | 976,830 | +0.29(+5.36%) |
Aug 10, 2021 | 5.650 | 5.650 | 5.200 | 5.410 | 731,287 | -0.12(-2.17%) |
Aug 09, 2021 | 5.760 | 5.771 | 5.460 | 5.530 | 664,786 | -0.11(-1.95%) |
Aug 06, 2021 | 5.620 | 5.660 | 5.300 | 5.640 | 628,300 | +0.02(+0.36%) |
Aug 05, 2021 | 5.280 | 5.710 | 5.280 | 5.620 | 275,670 | +0.25(+4.66%) |
Aug 04, 2021 | 5.290 | 5.500 | 5.269 | 5.370 | 255,979 | +0.03(+0.56%) |
Aug 03, 2021 | 5.440 | 5.440 | 5.000 | 5.340 | 654,985 | -0.04(-0.74%) |
Aug 02, 2021 | 5.160 | 5.450 | 5.160 | 5.380 | 313,726 | +0.22(+4.26%) |
Jul 30, 2021 | 5.220 | 5.440 | 5.150 | 5.160 | 400,767 | -0.11(-2.09%) |
Jul 29, 2021 | 5.280 | 5.430 | 5.250 | 5.270 | 155,302 | +0.04(+0.76%) |
Jul 28, 2021 | 4.830 | 5.400 | 4.800 | 5.230 | 3,738,497 | +0.38(+7.84%) |
Jul 27, 2021 | 5.230 | 5.265 | 4.820 | 4.850 | 910,106 | -0.36(-6.91%) |
Jul 26, 2021 | 5.640 | 5.650 | 5.210 | 5.210 | 448,519 | -0.47(-8.27%) |
Jul 23, 2021 | 5.820 | 5.840 | 5.630 | 5.680 | 122,418 | -0.14(-2.41%) |
Jul 22, 2021 | 5.870 | 6.000 | 5.788 | 5.820 | 84,275 | -0.03(-0.51%) |
Jul 21, 2021 | 5.930 | 5.990 | 5.700 | 5.850 | 125,980 | -0.08(-1.35%) |
Jul 20, 2021 | 5.740 | 5.950 | 5.620 | 5.930 | 224,023 | +0.17(+2.95%) |
Jul 19, 2021 | 5.760 | 5.780 | 5.600 | 5.760 | 157,794 | -0.01(-0.17%) |
Jul 16, 2021 | 5.770 | 5.820 | 5.640 | 5.770 | 234,212 | +0.02(+0.35%) |
Jul 15, 2021 | 5.700 | 5.830 | 5.650 | 5.750 | 161,175 | +0.06(+1.05%) |
Jul 14, 2021 | 5.930 | 5.930 | 5.610 | 5.690 | 293,778 | -0.22(-3.72%) |
Jul 13, 2021 | 6.000 | 6.030 | 5.860 | 5.910 | 243,120 | -0.12(-1.99%) |
Jul 12, 2021 | 6.240 | 6.310 | 6.010 | 6.030 | 107,735 | -0.20(-3.21%) |
Jul 09, 2021 | 6.150 | 6.260 | 6.050 | 6.230 | 146,898 | +0.10(+1.63%) |
Jul 08, 2021 | 6.020 | 6.290 | 5.990 | 6.130 | 131,351 | +0.05(+0.82%) |
Jul 07, 2021 | 6.220 | 6.340 | 6.050 | 6.080 | 261,047 | -0.13(-2.09%) |
Jul 06, 2021 | 6.360 | 6.360 | 6.120 | 6.210 | 181,467 | -0.11(-1.74%) |
Jul 02, 2021 | 6.410 | 6.410 | 6.140 | 6.320 | 100,912 | -0.12(-1.86%) |
Jul 01, 2021 | 6.420 | 6.600 | 6.200 | 6.440 | 245,558 | +0.03(+0.47%) |
Jun 30, 2021 | 6.840 | 6.840 | 6.330 | 6.410 | 383,263 | -0.18(-2.73%) |
Jun 29, 2021 | 6.620 | 6.680 | 6.520 | 6.590 | 176,330 | -0.07(-1.05%) |
Jun 28, 2021 | 6.620 | 6.830 | 6.575 | 6.660 | 183,960 | +0.10(+1.52%) |
Jun 25, 2021 | 6.370 | 6.600 | 6.320 | 6.560 | 176,264 | +0.15(+2.34%) |
Jun 24, 2021 | 6.400 | 6.550 | 6.270 | 6.410 | 192,671 | +0.09(+1.42%) |
Jun 23, 2021 | 5.990 | 6.330 | 5.930 | 6.320 | 443,130 | +0.27(+4.46%) |
Jun 22, 2021 | 6.050 | 6.150 | 5.907 | 6.050 | 230,750 | +0.00(+0.00%) |
Jun 21, 2021 | 6.220 | 6.269 | 6.030 | 6.050 | 206,074 | -0.23(-3.66%) |
Jun 18, 2021 | 6.250 | 6.280 | 6.120 | 6.280 | 405,318 | +0.01(+0.16%) |
Jun 17, 2021 | 6.260 | 6.295 | 6.121 | 6.270 | 137,545 | +0.02(+0.32%) |
Jun 16, 2021 | 6.410 | 6.452 | 6.130 | 6.250 | 186,517 | -0.18(-2.80%) |
Jun 15, 2021 | 6.440 | 6.500 | 6.310 | 6.430 | 222,280 | +0.01(+0.16%) |
Jun 14, 2021 | 6.450 | 6.530 | 6.310 | 6.420 | 217,135 | -0.02(-0.31%) |
Jun 11, 2021 | 6.630 | 6.630 | 6.410 | 6.440 | 129,588 | -0.14(-2.13%) |
Jun 10, 2021 | 6.590 | 6.720 | 6.330 | 6.580 | 320,552 | -0.01(-0.15%) |
Jun 09, 2021 | 6.570 | 6.760 | 6.520 | 6.590 | 454,790 | +0.13(+2.01%) |
Jun 08, 2021 | 6.450 | 6.630 | 6.350 | 6.460 | 181,608 | +0.05(+0.78%) |
Jun 07, 2021 | 6.350 | 6.540 | 6.252 | 6.410 | 295,647 | +0.13(+2.07%) |
Jun 04, 2021 | 6.350 | 6.440 | 6.270 | 6.280 | 122,119 | -0.02(-0.32%) |
Jun 03, 2021 | 6.160 | 6.390 | 6.145 | 6.300 | 189,484 | +0.01(+0.16%) |
Jun 02, 2021 | 6.390 | 6.490 | 6.160 | 6.290 | 165,596 | -0.12(-1.87%) |