Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.150 | 6.380 | 6.130 | 6.240 | 10,312,405 | +0.03(+0.48%) |
Aug 30, 2021 | 6.300 | 6.334 | 5.940 | 6.210 | 13,979,906 | -0.07(-1.11%) |
Aug 27, 2021 | 6.160 | 6.370 | 6.090 | 6.280 | 9,837,234 | +0.16(+2.61%) |
Aug 26, 2021 | 6.160 | 6.530 | 6.025 | 6.120 | 13,379,550 | -0.11(-1.77%) |
Aug 25, 2021 | 6.270 | 6.470 | 6.120 | 6.230 | 11,283,306 | -0.04(-0.64%) |
Aug 24, 2021 | 6.160 | 6.390 | 6.020 | 6.270 | 15,702,157 | +0.13(+2.12%) |
Aug 23, 2021 | 5.900 | 6.200 | 5.805 | 6.140 | 13,502,557 | +0.36(+6.23%) |
Aug 20, 2021 | 5.720 | 5.920 | 5.690 | 5.780 | 11,094,359 | +0.06(+1.05%) |
Aug 19, 2021 | 6.000 | 6.100 | 5.680 | 5.720 | 13,907,129 | -0.35(-5.77%) |
Aug 18, 2021 | 5.970 | 6.315 | 5.784 | 6.070 | 16,847,244 | +0.15(+2.53%) |
Aug 17, 2021 | 6.000 | 6.140 | 5.770 | 5.920 | 17,466,044 | -0.15(-2.47%) |
Aug 16, 2021 | 6.210 | 6.360 | 5.940 | 6.070 | 22,750,744 | -0.07(-1.14%) |
Aug 13, 2021 | 6.570 | 6.610 | 6.070 | 6.140 | 21,018,068 | -0.55(-8.22%) |
Aug 12, 2021 | 6.800 | 6.960 | 6.470 | 6.690 | 15,908,111 | -0.15(-2.19%) |
Aug 11, 2021 | 7.550 | 7.640 | 6.750 | 6.840 | 34,819,568 | -0.68(-9.04%) |
Aug 10, 2021 | 7.830 | 8.310 | 7.295 | 7.520 | 63,843,436 | +0.30(+4.16%) |
Aug 09, 2021 | 6.390 | 7.528 | 6.290 | 7.220 | 39,514,824 | +0.89(+14.06%) |
Aug 06, 2021 | 6.430 | 6.580 | 6.220 | 6.330 | 14,316,310 | +0.14(+2.26%) |
Aug 05, 2021 | 5.970 | 6.350 | 5.880 | 6.190 | 13,190,611 | +0.21(+3.51%) |
Aug 04, 2021 | 6.150 | 6.320 | 5.930 | 5.980 | 13,201,956 | -0.22(-3.55%) |
Aug 03, 2021 | 6.340 | 6.350 | 6.120 | 6.200 | 10,036,553 | -0.13(-2.05%) |
Aug 02, 2021 | 6.470 | 6.550 | 6.310 | 6.330 | 8,343,387 | +0.00(+0.00%) |
Jul 30, 2021 | 6.380 | 6.560 | 6.280 | 6.330 | 9,278,690 | -0.10(-1.56%) |
Jul 29, 2021 | 6.620 | 6.640 | 6.370 | 6.430 | 9,452,676 | -0.12(-1.83%) |
Jul 28, 2021 | 6.407 | 6.690 | 6.275 | 6.550 | 12,692,256 | +0.21(+3.31%) |
Jul 27, 2021 | 6.420 | 6.460 | 6.050 | 6.340 | 13,634,113 | -0.12(-1.86%) |
Jul 26, 2021 | 6.340 | 6.690 | 6.320 | 6.460 | 11,029,916 | +0.06(+0.94%) |
Jul 23, 2021 | 6.700 | 6.710 | 6.290 | 6.400 | 12,550,375 | -0.29(-4.33%) |
Jul 22, 2021 | 7.060 | 7.080 | 6.600 | 6.690 | 11,801,060 | -0.31(-4.43%) |
Jul 21, 2021 | 6.790 | 7.170 | 6.750 | 7.000 | 15,726,052 | +0.25(+3.70%) |
Jul 20, 2021 | 6.720 | 6.845 | 6.400 | 6.750 | 15,519,231 | +0.13(+1.96%) |
Jul 19, 2021 | 6.260 | 6.755 | 6.250 | 6.620 | 22,157,680 | +0.07(+1.07%) |
Jul 16, 2021 | 7.020 | 7.030 | 6.530 | 6.550 | 16,472,586 | -0.39(-5.62%) |
Jul 15, 2021 | 7.018 | 7.340 | 6.670 | 6.940 | 20,807,832 | -0.14(-1.98%) |
Jul 14, 2021 | 7.580 | 7.600 | 7.010 | 7.080 | 22,167,036 | -0.49(-6.47%) |
Jul 13, 2021 | 7.940 | 7.960 | 7.560 | 7.570 | 12,786,858 | -0.45(-5.61%) |
Jul 12, 2021 | 8.120 | 8.200 | 7.730 | 8.020 | 11,086,597 | -0.03(-0.37%) |
Jul 09, 2021 | 8.090 | 8.150 | 7.850 | 8.050 | 8,752,391 | +0.01(+0.12%) |
Jul 08, 2021 | 7.630 | 8.170 | 7.580 | 8.040 | 15,238,578 | -0.03(-0.37%) |
Jul 07, 2021 | 8.400 | 8.415 | 7.840 | 8.070 | 16,885,658 | -0.32(-3.81%) |
Jul 06, 2021 | 8.440 | 8.750 | 8.260 | 8.390 | 15,372,742 | +0.01(+0.12%) |
Jul 02, 2021 | 8.570 | 8.700 | 8.220 | 8.380 | 14,755,807 | -0.22(-2.56%) |
Jul 01, 2021 | 8.980 | 8.990 | 8.430 | 8.600 | 19,079,918 | -0.30(-3.37%) |
Jun 30, 2021 | 9.100 | 9.120 | 8.755 | 8.900 | 16,127,574 | -0.20(-2.20%) |
Jun 29, 2021 | 9.400 | 9.800 | 8.960 | 9.100 | 27,448,320 | -0.19(-2.05%) |
Jun 28, 2021 | 8.940 | 9.370 | 8.880 | 9.290 | 18,970,058 | +0.43(+4.85%) |
Jun 25, 2021 | 9.290 | 9.430 | 8.832 | 8.860 | 21,702,028 | -0.37(-4.01%) |
Jun 24, 2021 | 9.500 | 9.620 | 9.200 | 9.230 | 14,827,318 | -0.23(-2.43%) |
Jun 23, 2021 | 9.320 | 9.510 | 9.120 | 9.460 | 19,470,818 | +0.11(+1.18%) |
Jun 22, 2021 | 8.880 | 9.520 | 8.780 | 9.350 | 28,925,924 | +0.52(+5.89%) |
Jun 21, 2021 | 8.840 | 8.860 | 8.490 | 8.830 | 16,335,820 | +0.03(+0.34%) |
Jun 18, 2021 | 9.050 | 9.220 | 8.680 | 8.800 | 17,843,346 | -0.23(-2.55%) |
Jun 17, 2021 | 9.000 | 9.330 | 8.880 | 9.030 | 20,028,448 | -0.14(-1.53%) |
Jun 16, 2021 | 9.010 | 9.310 | 8.930 | 9.170 | 20,923,972 | -0.04(-0.43%) |
Jun 15, 2021 | 9.630 | 9.860 | 9.020 | 9.210 | 23,048,892 | -0.47(-4.86%) |
Jun 14, 2021 | 10.10 | 10.27 | 9.580 | 9.680 | 28,740,484 | -0.90(-8.51%) |
Jun 11, 2021 | 10.17 | 10.68 | 10.10 | 10.58 | 18,880,764 | +0.52(+5.17%) |
Jun 10, 2021 | 9.980 | 10.42 | 9.660 | 10.06 | 43,500,884 | -1.21(-10.74%) |
Jun 09, 2021 | 12.42 | 12.45 | 11.23 | 11.27 | 23,318,020 | -0.87(-7.17%) |
Jun 08, 2021 | 12.15 | 12.62 | 11.54 | 12.14 | 45,821,828 | +0.62(+5.38%) |
Jun 07, 2021 | 10.04 | 11.77 | 9.938 | 11.52 | 37,998,712 | +1.53(+15.32%) |
Jun 04, 2021 | 10.11 | 10.51 | 9.970 | 9.990 | 13,719,632 | -0.05(-0.50%) |
Jun 03, 2021 | 10.20 | 10.63 | 9.950 | 10.04 | 17,833,416 | -0.39(-3.74%) |
Jun 02, 2021 | 10.08 | 10.44 | 9.780 | 10.43 | 17,317,416 | +0.34(+3.37%) |