Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.360 | 5.440 | 5.300 | 5.380 | 67,597 | -0.01(-0.19%) |
Aug 30, 2021 | 5.310 | 5.390 | 5.250 | 5.390 | 42,320 | +0.02(+0.37%) |
Aug 27, 2021 | 5.340 | 5.391 | 5.290 | 5.370 | 42,139 | +0.02(+0.37%) |
Aug 26, 2021 | 5.340 | 5.350 | 5.330 | 5.350 | 31,235 | -0.02(-0.37%) |
Aug 25, 2021 | 5.300 | 5.370 | 5.250 | 5.370 | 32,700 | +0.06(+1.13%) |
Aug 24, 2021 | 5.270 | 5.320 | 5.250 | 5.310 | 19,180 | +0.00(+0.00%) |
Aug 23, 2021 | 5.300 | 5.330 | 5.260 | 5.310 | 100,182 | +0.00(+0.00%) |
Aug 20, 2021 | 5.210 | 5.340 | 5.210 | 5.310 | 50,688 | +0.06(+1.14%) |
Aug 19, 2021 | 5.220 | 5.250 | 5.170 | 5.250 | 39,716 | -0.01(-0.19%) |
Aug 18, 2021 | 5.260 | 5.290 | 5.220 | 5.260 | 29,033 | -0.05(-0.94%) |
Aug 17, 2021 | 5.290 | 5.340 | 5.200 | 5.310 | 62,806 | -0.09(-1.67%) |
Aug 16, 2021 | 5.460 | 5.460 | 5.300 | 5.400 | 45,546 | -0.07(-1.28%) |
Aug 13, 2021 | 5.410 | 5.490 | 5.350 | 5.470 | 80,461 | +0.09(+1.67%) |
Aug 12, 2021 | 5.470 | 5.480 | 5.340 | 5.380 | 52,084 | -0.05(-0.92%) |
Aug 11, 2021 | 5.480 | 5.480 | 5.280 | 5.430 | 122,203 | -0.19(-3.38%) |
Aug 10, 2021 | 5.590 | 5.650 | 5.501 | 5.620 | 41,346 | +0.04(+0.72%) |
Aug 09, 2021 | 5.550 | 5.604 | 5.490 | 5.580 | 29,401 | -0.05(-0.89%) |
Aug 06, 2021 | 5.620 | 5.630 | 5.510 | 5.630 | 69,575 | +0.04(+0.72%) |
Aug 05, 2021 | 5.500 | 5.670 | 5.400 | 5.590 | 99,077 | +0.10(+1.82%) |
Aug 04, 2021 | 5.710 | 5.710 | 5.460 | 5.490 | 108,329 | -0.29(-5.02%) |
Aug 03, 2021 | 5.670 | 5.780 | 5.650 | 5.780 | 62,882 | +0.24(+4.33%) |
Aug 02, 2021 | 5.510 | 5.640 | 5.500 | 5.540 | 40,358 | +0.10(+1.84%) |
Jul 30, 2021 | 5.490 | 5.600 | 5.440 | 5.440 | 37,070 | +0.02(+0.37%) |
Jul 29, 2021 | 5.440 | 5.500 | 5.420 | 5.420 | 24,584 | -0.09(-1.63%) |
Jul 28, 2021 | 5.450 | 5.540 | 5.440 | 5.510 | 21,356 | +0.07(+1.29%) |
Jul 27, 2021 | 5.470 | 5.470 | 5.339 | 5.440 | 32,175 | -0.06(-1.09%) |
Jul 26, 2021 | 5.500 | 5.580 | 5.433 | 5.500 | 39,762 | -0.06(-1.08%) |
Jul 23, 2021 | 5.530 | 5.580 | 5.500 | 5.560 | 33,771 | +0.02(+0.36%) |
Jul 22, 2021 | 5.520 | 5.630 | 5.500 | 5.540 | 42,850 | -0.03(-0.54%) |
Jul 21, 2021 | 5.500 | 5.590 | 5.480 | 5.570 | 26,442 | +0.16(+2.96%) |
Jul 20, 2021 | 5.440 | 5.570 | 5.410 | 5.410 | 53,233 | -0.05(-0.92%) |
Jul 19, 2021 | 5.440 | 5.520 | 5.360 | 5.460 | 206,964 | -0.09(-1.62%) |
Jul 16, 2021 | 5.700 | 5.700 | 5.530 | 5.550 | 51,042 | -0.19(-3.31%) |
Jul 15, 2021 | 5.700 | 5.800 | 5.580 | 5.740 | 99,036 | -0.06(-1.03%) |
Jul 14, 2021 | 5.710 | 5.800 | 5.660 | 5.800 | 58,054 | +0.06(+1.05%) |
Jul 13, 2021 | 5.710 | 5.740 | 5.610 | 5.740 | 45,756 | +0.04(+0.70%) |
Jul 12, 2021 | 5.630 | 5.730 | 5.630 | 5.700 | 24,740 | +0.05(+0.88%) |
Jul 09, 2021 | 5.730 | 5.780 | 5.640 | 5.650 | 42,597 | -0.07(-1.22%) |
Jul 08, 2021 | 5.630 | 5.730 | 5.600 | 5.720 | 31,519 | +0.02(+0.35%) |
Jul 07, 2021 | 5.770 | 5.830 | 5.700 | 5.700 | 53,351 | -0.15(-2.56%) |
Jul 06, 2021 | 5.850 | 5.850 | 5.760 | 5.850 | 24,849 | -0.01(-0.17%) |
Jul 02, 2021 | 5.800 | 5.890 | 5.760 | 5.860 | 24,580 | -0.01(-0.17%) |
Jul 01, 2021 | 5.840 | 5.870 | 5.740 | 5.870 | 36,739 | +0.05(+0.86%) |
Jun 30, 2021 | 5.880 | 5.890 | 5.790 | 5.820 | 49,274 | -0.13(-2.18%) |
Jun 29, 2021 | 5.890 | 6.000 | 5.830 | 5.950 | 56,417 | +0.02(+0.34%) |
Jun 28, 2021 | 6.030 | 6.030 | 5.870 | 5.930 | 281,520 | -0.25(-4.05%) |
Jun 25, 2021 | 5.820 | 6.470 | 5.820 | 6.180 | 296,675 | +0.36(+6.19%) |
Jun 24, 2021 | 5.790 | 5.840 | 5.760 | 5.820 | 33,554 | +0.06(+1.04%) |
Jun 23, 2021 | 5.800 | 5.800 | 5.720 | 5.760 | 193,911 | -0.04(-0.69%) |
Jun 22, 2021 | 5.800 | 5.800 | 5.700 | 5.800 | 24,239 | +0.01(+0.17%) |
Jun 21, 2021 | 5.820 | 5.820 | 5.690 | 5.790 | 91,260 | +0.05(+0.87%) |
Jun 18, 2021 | 5.710 | 5.800 | 5.580 | 5.740 | 603,051 | -0.04(-0.69%) |
Jun 17, 2021 | 5.750 | 5.780 | 5.680 | 5.780 | 82,908 | +0.01(+0.17%) |
Jun 16, 2021 | 5.830 | 5.890 | 5.720 | 5.770 | 68,047 | -0.04(-0.69%) |
Jun 15, 2021 | 5.890 | 5.900 | 5.800 | 5.810 | 33,713 | -0.09(-1.53%) |
Jun 14, 2021 | 5.920 | 5.950 | 5.830 | 5.900 | 58,294 | +0.00(+0.00%) |
Jun 11, 2021 | 5.940 | 5.990 | 5.870 | 5.900 | 45,531 | -0.05(-0.84%) |
Jun 10, 2021 | 5.990 | 6.010 | 5.920 | 5.950 | 42,045 | -0.01(-0.17%) |
Jun 09, 2021 | 5.930 | 5.980 | 5.890 | 5.960 | 70,128 | +0.06(+1.02%) |
Jun 08, 2021 | 5.890 | 5.920 | 5.830 | 5.900 | 55,913 | +0.04(+0.68%) |
Jun 07, 2021 | 5.870 | 5.950 | 5.790 | 5.860 | 73,885 | -0.05(-0.85%) |
Jun 04, 2021 | 5.920 | 6.000 | 5.830 | 5.910 | 43,207 | +0.00(+0.00%) |
Jun 03, 2021 | 5.980 | 5.980 | 5.855 | 5.910 | 30,075 | -0.09(-1.50%) |
Jun 02, 2021 | 6.050 | 6.100 | 5.900 | 6.000 | 190,667 | +0.19(+3.27%) |