Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.250 | 5.870 | 5.200 | 5.870 | 190,172 | +0.67(+12.88%) |
Aug 30, 2021 | 5.120 | 5.240 | 5.010 | 5.200 | 155,115 | +0.19(+3.79%) |
Aug 27, 2021 | 5.000 | 5.090 | 4.810 | 5.010 | 92,380 | +0.08(+1.62%) |
Aug 26, 2021 | 4.900 | 5.050 | 4.650 | 4.930 | 214,321 | +0.18(+3.79%) |
Aug 25, 2021 | 4.460 | 4.750 | 4.430 | 4.750 | 45,735 | +0.29(+6.50%) |
Aug 24, 2021 | 4.350 | 4.460 | 4.340 | 4.460 | 37,449 | +0.11(+2.53%) |
Aug 23, 2021 | 4.200 | 4.350 | 4.200 | 4.350 | 28,499 | +0.15(+3.57%) |
Aug 20, 2021 | 4.290 | 4.328 | 4.200 | 4.200 | 30,285 | -0.01(-0.24%) |
Aug 19, 2021 | 4.320 | 4.500 | 4.150 | 4.210 | 49,867 | -0.20(-4.54%) |
Aug 18, 2021 | 4.370 | 4.680 | 4.300 | 4.410 | 44,447 | +0.09(+2.08%) |
Aug 17, 2021 | 4.380 | 4.460 | 4.300 | 4.320 | 41,133 | -0.11(-2.48%) |
Aug 16, 2021 | 4.540 | 4.550 | 4.250 | 4.430 | 39,051 | -0.16(-3.49%) |
Aug 13, 2021 | 4.470 | 4.730 | 4.410 | 4.590 | 33,133 | +0.04(+0.88%) |
Aug 12, 2021 | 4.630 | 4.700 | 4.430 | 4.550 | 41,907 | -0.01(-0.22%) |
Aug 11, 2021 | 4.750 | 4.750 | 4.510 | 4.560 | 24,552 | -0.09(-1.94%) |
Aug 10, 2021 | 4.720 | 4.780 | 4.630 | 4.650 | 23,875 | -0.01(-0.21%) |
Aug 09, 2021 | 4.750 | 4.880 | 4.570 | 4.660 | 40,620 | -0.12(-2.51%) |
Aug 06, 2021 | 4.840 | 4.960 | 4.770 | 4.780 | 25,169 | -0.07(-1.44%) |
Aug 05, 2021 | 4.820 | 4.868 | 4.721 | 4.850 | 11,513 | +0.09(+1.89%) |
Aug 04, 2021 | 4.780 | 4.890 | 4.730 | 4.760 | 31,030 | -0.03(-0.63%) |
Aug 03, 2021 | 5.190 | 5.190 | 4.720 | 4.790 | 96,578 | -0.30(-5.89%) |
Aug 02, 2021 | 5.090 | 5.130 | 4.957 | 5.090 | 30,960 | +0.10(+2.00%) |
Jul 30, 2021 | 5.035 | 5.080 | 4.973 | 4.990 | 44,466 | +0.06(+1.22%) |
Jul 29, 2021 | 4.930 | 5.030 | 4.920 | 4.930 | 28,158 | -0.07(-1.40%) |
Jul 28, 2021 | 4.970 | 5.100 | 4.900 | 5.000 | 35,678 | +0.08(+1.63%) |
Jul 27, 2021 | 5.080 | 5.140 | 4.900 | 4.920 | 29,079 | -0.22(-4.28%) |
Jul 26, 2021 | 5.170 | 5.180 | 5.010 | 5.140 | 15,076 | -0.04(-0.77%) |
Jul 23, 2021 | 5.190 | 5.200 | 4.970 | 5.180 | 60,038 | -0.05(-0.96%) |
Jul 22, 2021 | 5.250 | 5.380 | 5.100 | 5.230 | 20,019 | +0.03(+0.58%) |
Jul 21, 2021 | 5.390 | 5.430 | 5.150 | 5.200 | 40,088 | -0.13(-2.44%) |
Jul 20, 2021 | 5.170 | 5.380 | 5.055 | 5.330 | 45,513 | +0.11(+2.11%) |
Jul 19, 2021 | 4.880 | 5.340 | 4.875 | 5.220 | 159,380 | +0.22(+4.40%) |
Jul 16, 2021 | 4.950 | 5.050 | 4.850 | 5.000 | 23,613 | +0.10(+2.04%) |
Jul 15, 2021 | 5.000 | 5.060 | 4.800 | 4.900 | 76,321 | -0.05(-1.01%) |
Jul 14, 2021 | 5.200 | 5.200 | 4.918 | 4.950 | 48,744 | -0.18(-3.51%) |
Jul 13, 2021 | 5.150 | 5.180 | 5.020 | 5.130 | 31,027 | -0.01(-0.19%) |
Jul 12, 2021 | 5.160 | 5.160 | 5.060 | 5.140 | 16,583 | +0.02(+0.39%) |
Jul 09, 2021 | 5.150 | 5.210 | 5.076 | 5.120 | 27,702 | -0.05(-0.97%) |
Jul 08, 2021 | 5.110 | 5.180 | 5.060 | 5.170 | 37,136 | -0.03(-0.58%) |
Jul 07, 2021 | 5.380 | 5.380 | 5.100 | 5.200 | 58,478 | -0.13(-2.44%) |
Jul 06, 2021 | 5.440 | 5.440 | 5.250 | 5.330 | 21,205 | -0.05(-0.93%) |
Jul 02, 2021 | 5.320 | 5.430 | 5.215 | 5.380 | 28,941 | +0.06(+1.13%) |
Jul 01, 2021 | 5.270 | 5.390 | 5.230 | 5.320 | 35,206 | +0.04(+0.76%) |
Jun 30, 2021 | 5.390 | 5.390 | 5.210 | 5.280 | 50,084 | -0.07(-1.31%) |
Jun 29, 2021 | 5.420 | 5.420 | 5.250 | 5.350 | 48,812 | -0.06(-1.11%) |
Jun 28, 2021 | 5.500 | 5.500 | 5.330 | 5.410 | 34,702 | -0.08(-1.46%) |
Jun 25, 2021 | 5.460 | 5.530 | 5.360 | 5.490 | 44,711 | +0.00(+0.00%) |
Jun 24, 2021 | 5.470 | 5.500 | 5.400 | 5.490 | 24,859 | +0.07(+1.29%) |
Jun 23, 2021 | 5.280 | 5.506 | 5.280 | 5.420 | 79,302 | +0.13(+2.46%) |
Jun 22, 2021 | 5.250 | 5.402 | 5.145 | 5.290 | 75,113 | +0.04(+0.76%) |
Jun 21, 2021 | 5.530 | 5.560 | 5.170 | 5.250 | 221,275 | -0.33(-5.91%) |
Jun 18, 2021 | 6.170 | 6.352 | 5.350 | 5.580 | 2,580,269 | -0.12(-2.11%) |
Jun 17, 2021 | 5.580 | 5.762 | 5.570 | 5.700 | 29,611 | +0.12(+2.15%) |
Jun 16, 2021 | 5.500 | 5.670 | 5.500 | 5.580 | 92,511 | +0.06(+1.09%) |
Jun 15, 2021 | 5.800 | 5.830 | 5.450 | 5.520 | 142,345 | -0.23(-4.00%) |
Jun 14, 2021 | 5.820 | 5.950 | 5.730 | 5.750 | 53,156 | -0.09(-1.54%) |
Jun 11, 2021 | 5.920 | 5.930 | 5.710 | 5.840 | 78,444 | +0.02(+0.34%) |
Jun 10, 2021 | 5.780 | 5.927 | 5.663 | 5.820 | 69,640 | +0.01(+0.17%) |
Jun 09, 2021 | 5.550 | 5.900 | 5.550 | 5.810 | 133,112 | +0.26(+4.68%) |
Jun 08, 2021 | 5.750 | 5.750 | 5.350 | 5.550 | 126,432 | -0.20(-3.48%) |
Jun 07, 2021 | 5.900 | 5.900 | 5.600 | 5.750 | 123,941 | -0.15(-2.54%) |
Jun 04, 2021 | 5.940 | 6.140 | 5.780 | 5.900 | 221,529 | -0.09(-1.50%) |
Jun 03, 2021 | 5.990 | 6.140 | 5.810 | 5.990 | 139,653 | -0.01(-0.17%) |
Jun 02, 2021 | 5.930 | 6.140 | 5.880 | 6.000 | 89,479 | +0.04(+0.67%) |