Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.970 | 5.100 | 4.850 | 5.000 | 103,974 | +0.09(+1.83%) |
Aug 30, 2021 | 5.270 | 5.270 | 4.870 | 4.910 | 155,687 | -0.24(-4.66%) |
Aug 27, 2021 | 5.020 | 5.250 | 5.000 | 5.150 | 127,073 | +0.07(+1.38%) |
Aug 26, 2021 | 5.030 | 5.300 | 5.016 | 5.080 | 122,602 | +0.01(+0.20%) |
Aug 25, 2021 | 4.880 | 5.325 | 4.850 | 5.070 | 131,564 | +0.13(+2.63%) |
Aug 24, 2021 | 4.680 | 5.235 | 4.680 | 4.940 | 340,438 | +0.29(+6.24%) |
Aug 23, 2021 | 4.430 | 4.780 | 4.400 | 4.650 | 205,124 | +0.26(+5.92%) |
Aug 20, 2021 | 4.300 | 4.640 | 4.300 | 4.390 | 130,935 | +0.08(+1.86%) |
Aug 19, 2021 | 4.500 | 4.540 | 4.280 | 4.310 | 170,277 | -0.26(-5.69%) |
Aug 18, 2021 | 4.690 | 4.820 | 4.530 | 4.570 | 188,613 | -0.12(-2.56%) |
Aug 17, 2021 | 4.800 | 4.810 | 4.620 | 4.690 | 157,107 | -0.17(-3.50%) |
Aug 16, 2021 | 4.950 | 4.960 | 4.650 | 4.860 | 206,506 | -0.14(-2.80%) |
Aug 13, 2021 | 5.130 | 5.240 | 4.951 | 5.000 | 123,960 | -0.12(-2.34%) |
Aug 12, 2021 | 5.280 | 5.306 | 5.010 | 5.120 | 64,430 | -0.12(-2.29%) |
Aug 11, 2021 | 5.120 | 5.290 | 5.030 | 5.240 | 117,262 | +0.17(+3.35%) |
Aug 10, 2021 | 5.300 | 5.360 | 5.050 | 5.070 | 129,176 | -0.18(-3.43%) |
Aug 09, 2021 | 5.110 | 5.470 | 5.020 | 5.250 | 191,336 | +0.18(+3.55%) |
Aug 06, 2021 | 5.080 | 5.310 | 4.860 | 5.070 | 209,506 | +0.11(+2.22%) |
Aug 05, 2021 | 5.190 | 5.190 | 4.950 | 4.960 | 310,954 | -0.23(-4.43%) |
Aug 04, 2021 | 5.280 | 5.370 | 5.110 | 5.190 | 181,538 | -0.16(-2.99%) |
Aug 03, 2021 | 5.180 | 5.800 | 5.135 | 5.350 | 633,471 | +0.12(+2.29%) |
Aug 02, 2021 | 5.270 | 5.390 | 5.210 | 5.230 | 105,929 | +0.07(+1.36%) |
Jul 30, 2021 | 5.350 | 5.390 | 5.100 | 5.160 | 148,211 | -0.26(-4.80%) |
Jul 29, 2021 | 5.370 | 5.576 | 5.300 | 5.420 | 158,943 | +0.07(+1.31%) |
Jul 28, 2021 | 5.289 | 5.472 | 5.200 | 5.350 | 185,472 | +0.22(+4.29%) |
Jul 27, 2021 | 5.380 | 5.400 | 5.080 | 5.130 | 234,076 | -0.25(-4.65%) |
Jul 26, 2021 | 5.520 | 5.570 | 5.220 | 5.380 | 255,924 | -0.20(-3.58%) |
Jul 23, 2021 | 6.040 | 6.200 | 5.500 | 5.580 | 614,462 | -0.69(-11.00%) |
Jul 22, 2021 | 6.240 | 6.350 | 5.985 | 6.270 | 167,061 | -0.07(-1.10%) |
Jul 21, 2021 | 6.080 | 6.370 | 6.000 | 6.340 | 272,468 | +0.32(+5.32%) |
Jul 20, 2021 | 5.790 | 6.150 | 5.620 | 6.020 | 377,605 | +0.01(+0.17%) |
Jul 19, 2021 | 5.570 | 6.130 | 5.442 | 6.010 | 473,066 | +0.29(+5.07%) |
Jul 16, 2021 | 5.970 | 6.000 | 5.660 | 5.720 | 269,200 | -0.20(-3.38%) |
Jul 15, 2021 | 6.100 | 6.320 | 5.820 | 5.920 | 361,217 | -0.11(-1.82%) |
Jul 14, 2021 | 6.320 | 6.430 | 6.030 | 6.030 | 356,184 | -0.27(-4.29%) |
Jul 13, 2021 | 6.430 | 6.585 | 6.260 | 6.300 | 230,212 | -0.11(-1.72%) |
Jul 12, 2021 | 6.810 | 6.820 | 6.360 | 6.410 | 264,952 | -0.34(-5.04%) |
Jul 09, 2021 | 6.720 | 6.850 | 6.400 | 6.750 | 509,347 | +0.17(+2.58%) |
Jul 08, 2021 | 6.390 | 6.790 | 6.250 | 6.580 | 474,220 | -0.07(-1.05%) |
Jul 07, 2021 | 7.170 | 7.380 | 6.530 | 6.650 | 609,627 | -0.58(-8.02%) |
Jul 06, 2021 | 7.700 | 7.760 | 6.940 | 7.230 | 1,065,793 | -0.76(-9.51%) |
Jul 02, 2021 | 7.820 | 8.140 | 7.500 | 7.990 | 1,617,530 | -0.21(-2.56%) |
Jul 01, 2021 | 8.590 | 9.800 | 7.530 | 8.200 | 22,908,812 | +1.60(+24.24%) |
Jun 30, 2021 | 6.810 | 6.890 | 6.650 | 6.600 | 586,861 | -0.31(-4.49%) |
Jun 29, 2021 | 7.340 | 7.500 | 6.770 | 6.910 | 945,313 | -0.32(-4.43%) |
Jun 28, 2021 | 7.220 | 8.390 | 6.950 | 7.230 | 3,304,036 | -0.17(-2.30%) |
Jun 25, 2021 | 6.750 | 7.980 | 6.710 | 7.400 | 5,028,735 | +0.75(+11.28%) |
Jun 24, 2021 | 6.520 | 6.650 | 6.380 | 6.650 | 282,179 | +0.22(+3.42%) |
Jun 23, 2021 | 6.180 | 6.650 | 6.180 | 6.430 | 378,043 | +0.25(+4.05%) |
Jun 22, 2021 | 6.220 | 6.267 | 6.050 | 6.180 | 323,102 | -0.05(-0.80%) |
Jun 21, 2021 | 6.460 | 6.460 | 6.160 | 6.230 | 375,917 | -0.25(-3.86%) |
Jun 18, 2021 | 6.600 | 6.770 | 6.340 | 6.480 | 600,857 | -0.16(-2.41%) |
Jun 17, 2021 | 6.800 | 6.870 | 6.590 | 6.640 | 413,506 | -0.07(-1.04%) |
Jun 16, 2021 | 6.750 | 6.980 | 6.650 | 6.710 | 564,817 | -0.01(-0.15%) |
Jun 15, 2021 | 7.100 | 7.180 | 6.620 | 6.720 | 954,998 | -0.64(-8.70%) |
Jun 14, 2021 | 6.630 | 7.464 | 6.610 | 7.360 | 1,931,913 | +0.66(+9.85%) |
Jun 11, 2021 | 6.950 | 7.270 | 6.560 | 6.700 | 890,495 | -0.13(-1.90%) |
Jun 10, 2021 | 7.010 | 7.050 | 6.600 | 6.830 | 495,716 | -0.18(-2.57%) |
Jun 09, 2021 | 7.360 | 7.440 | 6.870 | 7.010 | 745,869 | -0.22(-3.04%) |
Jun 08, 2021 | 6.840 | 7.250 | 6.631 | 7.230 | 699,728 | +0.46(+6.79%) |
Jun 07, 2021 | 6.580 | 6.850 | 6.550 | 6.770 | 432,585 | +0.19(+2.89%) |
Jun 04, 2021 | 6.660 | 6.770 | 6.400 | 6.580 | 596,954 | -0.11(-1.64%) |
Jun 03, 2021 | 6.450 | 7.600 | 6.300 | 6.690 | 2,276,263 | +0.30(+4.69%) |
Jun 02, 2021 | 6.950 | 6.950 | 6.270 | 6.390 | 1,958,128 | -0.63(-8.97%) |