Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.223 | 6.431 | 6.217 | 6.338 | 89,966 | +0.11(+1.73%) |
Aug 30, 2021 | 6.308 | 6.346 | 6.123 | 6.231 | 143,343 | -0.16(-2.53%) |
Aug 27, 2021 | 6.362 | 6.569 | 6.346 | 6.392 | 77,816 | +0.11(+1.71%) |
Aug 26, 2021 | 6.508 | 6.585 | 6.077 | 6.285 | 168,615 | -0.32(-4.89%) |
Aug 25, 2021 | 6.685 | 6.908 | 6.569 | 6.608 | 73,452 | -0.16(-2.39%) |
Aug 24, 2021 | 6.731 | 6.908 | 6.677 | 6.769 | 118,770 | +0.18(+2.68%) |
Aug 23, 2021 | 6.415 | 6.706 | 6.338 | 6.592 | 196,456 | +0.15(+2.39%) |
Aug 20, 2021 | 6.331 | 6.500 | 6.238 | 6.438 | 76,451 | +0.07(+1.09%) |
Aug 19, 2021 | 6.346 | 6.646 | 6.184 | 6.369 | 142,554 | -0.18(-2.82%) |
Aug 18, 2021 | 6.692 | 6.923 | 6.485 | 6.554 | 95,585 | -0.04(-0.58%) |
Aug 17, 2021 | 6.569 | 6.677 | 6.408 | 6.592 | 193,566 | -0.09(-1.38%) |
Aug 16, 2021 | 6.946 | 6.992 | 6.585 | 6.685 | 368,353 | -0.40(-5.65%) |
Aug 13, 2021 | 7.008 | 7.108 | 6.808 | 7.085 | 183,840 | +0.13(+1.88%) |
Aug 12, 2021 | 7.038 | 7.038 | 6.669 | 6.954 | 261,608 | -0.06(-0.88%) |
Aug 11, 2021 | 6.715 | 7.046 | 6.469 | 7.015 | 218,198 | +0.17(+2.47%) |
Aug 10, 2021 | 6.454 | 6.926 | 6.423 | 6.846 | 199,433 | +0.38(+5.95%) |
Aug 09, 2021 | 6.623 | 6.627 | 6.192 | 6.462 | 216,942 | -0.16(-2.44%) |
Aug 06, 2021 | 6.177 | 6.623 | 6.025 | 6.623 | 162,832 | +0.59(+9.82%) |
Aug 05, 2021 | 6.054 | 6.254 | 5.923 | 6.031 | 213,605 | +0.04(+0.64%) |
Aug 04, 2021 | 6.308 | 6.346 | 5.992 | 5.992 | 454,538 | -0.38(-5.92%) |
Aug 03, 2021 | 6.777 | 6.777 | 6.169 | 6.369 | 320,040 | -0.40(-5.91%) |
Aug 02, 2021 | 6.823 | 6.999 | 6.623 | 6.769 | 306,580 | +0.00(+0.00%) |
Jul 30, 2021 | 6.462 | 6.808 | 6.254 | 6.769 | 314,251 | +0.35(+5.52%) |
Jul 29, 2021 | 6.038 | 6.631 | 5.855 | 6.415 | 380,861 | +0.27(+4.38%) |
Jul 28, 2021 | 6.454 | 6.469 | 5.962 | 6.146 | 239,271 | -0.15(-2.32%) |
Jul 27, 2021 | 6.400 | 6.585 | 5.984 | 6.292 | 414,824 | -0.21(-3.20%) |
Jul 26, 2021 | 6.423 | 6.678 | 6.300 | 6.500 | 343,184 | +0.18(+2.80%) |
Jul 23, 2021 | 5.892 | 6.508 | 5.862 | 6.323 | 840,347 | +0.42(+7.17%) |
Jul 22, 2021 | 5.823 | 6.215 | 5.569 | 5.900 | 624,435 | +0.11(+1.86%) |
Jul 21, 2021 | 5.285 | 6.108 | 5.092 | 5.792 | 1,634,314 | +0.41(+7.57%) |
Jul 20, 2021 | 3.723 | 5.915 | 3.654 | 5.385 | 6,813,948 | +1.66(+44.63%) |
Jul 19, 2021 | 3.846 | 3.985 | 3.585 | 3.723 | 222,530 | -0.20(-5.10%) |
Jul 16, 2021 | 4.354 | 4.354 | 3.892 | 3.923 | 159,062 | -0.36(-8.44%) |
Jul 15, 2021 | 4.277 | 4.477 | 4.100 | 4.285 | 123,773 | -0.07(-1.59%) |
Jul 14, 2021 | 4.500 | 4.538 | 4.177 | 4.354 | 130,954 | -0.17(-3.74%) |
Jul 13, 2021 | 4.285 | 4.592 | 4.185 | 4.523 | 192,320 | +0.17(+3.89%) |
Jul 12, 2021 | 4.146 | 4.431 | 4.085 | 4.354 | 220,729 | +0.21(+5.01%) |
Jul 09, 2021 | 3.962 | 4.185 | 3.915 | 4.146 | 162,760 | +0.34(+8.89%) |
Jul 08, 2021 | 3.946 | 4.069 | 3.769 | 3.808 | 120,081 | -0.24(-5.89%) |
Jul 07, 2021 | 4.054 | 4.123 | 3.846 | 4.046 | 163,511 | +0.02(+0.57%) |
Jul 06, 2021 | 4.569 | 4.612 | 3.981 | 4.023 | 384,432 | -0.53(-11.66%) |
Jul 02, 2021 | 4.700 | 4.700 | 4.551 | 4.554 | 109,093 | -0.14(-2.95%) |
Jul 01, 2021 | 4.692 | 4.800 | 4.651 | 4.692 | 124,485 | +0.04(+0.83%) |
Jun 30, 2021 | 4.538 | 4.769 | 4.438 | 4.654 | 131,315 | +0.12(+2.54%) |
Jun 29, 2021 | 4.662 | 4.662 | 4.515 | 4.538 | 79,257 | -0.07(-1.50%) |
Jun 28, 2021 | 4.846 | 4.869 | 4.600 | 4.608 | 151,264 | -0.26(-5.37%) |
Jun 25, 2021 | 4.800 | 5.000 | 4.723 | 4.869 | 184,107 | +0.09(+1.93%) |
Jun 24, 2021 | 4.792 | 4.846 | 4.615 | 4.777 | 87,618 | +0.04(+0.81%) |
Jun 23, 2021 | 4.708 | 4.877 | 4.654 | 4.738 | 107,953 | +0.06(+1.32%) |
Jun 22, 2021 | 4.938 | 4.938 | 4.538 | 4.677 | 190,268 | -0.29(-5.88%) |
Jun 21, 2021 | 4.508 | 5.050 | 4.500 | 4.969 | 248,470 | +0.47(+10.43%) |
Jun 18, 2021 | 4.608 | 4.638 | 4.377 | 4.500 | 267,551 | -0.23(-4.88%) |
Jun 17, 2021 | 5.015 | 5.015 | 4.529 | 4.731 | 368,980 | -0.29(-5.82%) |
Jun 16, 2021 | 5.046 | 5.070 | 4.808 | 5.023 | 169,032 | -0.09(-1.80%) |
Jun 15, 2021 | 4.992 | 5.138 | 4.908 | 5.115 | 210,887 | +0.14(+2.78%) |
Jun 14, 2021 | 5.438 | 5.531 | 4.969 | 4.977 | 260,716 | -0.46(-8.49%) |
Jun 11, 2021 | 5.262 | 5.508 | 5.192 | 5.438 | 145,628 | +0.17(+3.21%) |
Jun 10, 2021 | 5.477 | 5.550 | 5.269 | 5.269 | 176,020 | -0.27(-4.86%) |
Jun 09, 2021 | 5.485 | 5.815 | 5.431 | 5.538 | 250,673 | +0.03(+0.56%) |
Jun 08, 2021 | 5.369 | 5.562 | 5.269 | 5.508 | 275,094 | +0.14(+2.58%) |
Jun 07, 2021 | 5.262 | 5.385 | 5.169 | 5.369 | 212,613 | +0.20(+3.87%) |
Jun 04, 2021 | 5.008 | 5.246 | 5.008 | 5.169 | 155,321 | +0.16(+3.23%) |
Jun 03, 2021 | 4.985 | 5.100 | 4.777 | 5.008 | 131,652 | -0.01(-0.15%) |
Jun 02, 2021 | 5.146 | 5.146 | 4.846 | 5.015 | 138,231 | -0.02(-0.46%) |