Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.200 | 5.454 | 5.180 | 5.360 | 19,799 | +0.12(+2.29%) |
Aug 30, 2021 | 5.600 | 5.600 | 5.160 | 5.240 | 52,640 | -0.32(-5.76%) |
Aug 27, 2021 | 5.420 | 5.720 | 5.420 | 5.560 | 104,820 | +0.00(+0.00%) |
Aug 26, 2021 | 4.640 | 5.950 | 4.643 | 5.560 | 754,265 | +0.91(+19.57%) |
Aug 25, 2021 | 4.790 | 4.790 | 4.650 | 4.650 | 11,844 | -0.17(-3.59%) |
Aug 24, 2021 | 4.570 | 4.840 | 4.500 | 4.823 | 86,919 | +0.17(+3.72%) |
Aug 23, 2021 | 4.700 | 4.700 | 4.511 | 4.650 | 14,407 | -0.07(-1.48%) |
Aug 20, 2021 | 4.620 | 4.730 | 4.607 | 4.720 | 22,933 | -0.12(-2.48%) |
Aug 19, 2021 | 4.954 | 4.980 | 4.582 | 4.840 | 101,160 | -0.08(-1.63%) |
Aug 18, 2021 | 4.300 | 4.970 | 4.220 | 4.920 | 82,498 | +0.62(+14.42%) |
Aug 17, 2021 | 4.890 | 4.890 | 4.300 | 4.300 | 32,425 | -0.42(-8.90%) |
Aug 16, 2021 | 4.900 | 4.900 | 4.570 | 4.720 | 21,849 | -0.18(-3.67%) |
Aug 13, 2021 | 4.890 | 4.900 | 4.630 | 4.900 | 21,586 | -0.08(-1.61%) |
Aug 12, 2021 | 4.850 | 5.020 | 4.690 | 4.980 | 32,069 | +0.13(+2.68%) |
Aug 11, 2021 | 4.847 | 5.141 | 4.770 | 4.850 | 30,990 | +0.02(+0.35%) |
Aug 10, 2021 | 4.850 | 4.950 | 4.750 | 4.833 | 16,927 | -0.12(-2.36%) |
Aug 09, 2021 | 4.980 | 5.050 | 4.840 | 4.950 | 26,649 | -0.08(-1.59%) |
Aug 06, 2021 | 5.060 | 5.145 | 5.010 | 5.030 | 82,065 | -0.21(-4.01%) |
Aug 05, 2021 | 4.900 | 5.280 | 4.900 | 5.240 | 248,060 | +0.29(+5.86%) |
Aug 04, 2021 | 4.961 | 5.005 | 4.900 | 4.950 | 31,285 | +0.02(+0.40%) |
Aug 03, 2021 | 5.005 | 5.005 | 4.750 | 4.930 | 13,341 | -0.05(-1.00%) |
Aug 02, 2021 | 5.010 | 5.070 | 4.850 | 4.980 | 18,710 | -0.14(-2.73%) |
Jul 30, 2021 | 5.290 | 5.290 | 5.005 | 5.120 | 12,829 | -0.10(-1.92%) |
Jul 29, 2021 | 5.150 | 5.350 | 5.100 | 5.220 | 25,318 | +0.03(+0.58%) |
Jul 28, 2021 | 5.200 | 5.200 | 5.060 | 5.190 | 10,081 | +0.14(+2.77%) |
Jul 27, 2021 | 5.100 | 5.100 | 4.950 | 5.050 | 17,536 | -0.16(-3.07%) |
Jul 26, 2021 | 5.130 | 5.250 | 5.000 | 5.210 | 23,486 | +0.11(+2.16%) |
Jul 23, 2021 | 4.990 | 5.100 | 4.860 | 5.100 | 17,801 | +0.02(+0.39%) |
Jul 22, 2021 | 5.000 | 5.100 | 4.900 | 5.080 | 30,226 | +0.04(+0.89%) |
Jul 21, 2021 | 4.990 | 5.160 | 4.760 | 5.035 | 50,347 | +0.12(+2.34%) |
Jul 20, 2021 | 4.780 | 5.100 | 4.780 | 4.920 | 33,556 | +0.06(+1.23%) |
Jul 19, 2021 | 5.060 | 5.060 | 4.570 | 4.860 | 31,002 | +0.04(+0.84%) |
Jul 16, 2021 | 5.235 | 5.800 | 4.740 | 4.820 | 368,369 | -0.38(-7.32%) |
Jul 15, 2021 | 5.430 | 5.450 | 5.060 | 5.200 | 57,717 | -0.22(-4.06%) |
Jul 14, 2021 | 5.600 | 5.720 | 5.330 | 5.420 | 54,120 | -0.04(-0.74%) |
Jul 13, 2021 | 5.603 | 5.800 | 5.400 | 5.460 | 49,262 | -0.27(-4.72%) |
Jul 12, 2021 | 5.760 | 5.850 | 5.610 | 5.731 | 32,467 | -0.03(-0.51%) |
Jul 09, 2021 | 5.780 | 6.150 | 5.660 | 5.760 | 89,779 | -0.33(-5.42%) |
Jul 08, 2021 | 5.720 | 6.180 | 5.340 | 6.090 | 623,031 | +0.04(+0.58%) |
Jul 07, 2021 | 6.300 | 7.120 | 5.050 | 6.055 | 1,700,122 | -0.20(-3.12%) |
Jul 06, 2021 | 6.140 | 6.320 | 6.140 | 6.250 | 32,198 | +0.11(+1.71%) |
Jul 02, 2021 | 6.320 | 6.450 | 6.070 | 6.145 | 35,847 | -0.21(-3.23%) |
Jul 01, 2021 | 6.440 | 6.747 | 6.320 | 6.350 | 45,371 | -0.15(-2.31%) |
Jun 30, 2021 | 6.450 | 6.750 | 6.447 | 6.500 | 86,595 | -0.19(-2.81%) |
Jun 29, 2021 | 6.561 | 6.880 | 6.450 | 6.688 | 163,867 | +0.12(+1.84%) |
Jun 28, 2021 | 6.520 | 6.687 | 6.370 | 6.567 | 106,154 | +0.09(+1.35%) |
Jun 25, 2021 | 6.560 | 6.560 | 6.290 | 6.480 | 23,713 | -0.02(-0.31%) |
Jun 24, 2021 | 6.720 | 6.720 | 6.345 | 6.500 | 33,427 | +0.08(+1.25%) |
Jun 23, 2021 | 6.680 | 6.680 | 6.310 | 6.420 | 24,272 | +0.12(+1.90%) |
Jun 22, 2021 | 6.400 | 6.510 | 6.090 | 6.300 | 46,308 | -0.21(-3.23%) |
Jun 21, 2021 | 6.680 | 6.680 | 6.220 | 6.510 | 37,994 | -0.30(-4.41%) |
Jun 18, 2021 | 6.670 | 6.880 | 6.670 | 6.810 | 30,290 | +0.03(+0.44%) |
Jun 17, 2021 | 6.750 | 7.230 | 6.613 | 6.780 | 152,317 | +0.14(+2.11%) |
Jun 16, 2021 | 6.800 | 6.900 | 6.404 | 6.640 | 67,449 | +0.20(+3.10%) |
Jun 15, 2021 | 6.280 | 6.630 | 6.145 | 6.440 | 50,324 | +0.12(+1.93%) |
Jun 14, 2021 | 6.290 | 6.350 | 6.203 | 6.319 | 39,857 | +0.03(+0.46%) |
Jun 11, 2021 | 6.380 | 6.380 | 6.250 | 6.290 | 16,878 | -0.09(-1.45%) |
Jun 10, 2021 | 6.500 | 6.560 | 6.260 | 6.383 | 35,056 | +0.10(+1.64%) |
Jun 09, 2021 | 6.470 | 6.560 | 6.040 | 6.280 | 104,112 | -0.21(-3.18%) |
Jun 08, 2021 | 6.750 | 6.840 | 6.394 | 6.486 | 100,436 | -0.35(-5.17%) |
Jun 07, 2021 | 6.930 | 6.940 | 6.820 | 6.840 | 71,237 | -0.16(-2.29%) |
Jun 04, 2021 | 6.790 | 7.050 | 6.720 | 7.000 | 90,091 | +0.10(+1.44%) |
Jun 03, 2021 | 7.070 | 7.090 | 6.870 | 6.900 | 84,519 | -0.08(-1.11%) |
Jun 02, 2021 | 7.060 | 7.130 | 6.900 | 6.978 | 30,799 | -0.07(-1.03%) |