Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.300 | 6.400 | 6.130 | 6.260 | 52,024 | -0.19(-2.95%) |
Aug 30, 2021 | 6.000 | 6.500 | 5.870 | 6.450 | 217,885 | +0.45(+7.50%) |
Aug 27, 2021 | 6.000 | 6.115 | 5.930 | 6.000 | 81,791 | +0.04(+0.67%) |
Aug 26, 2021 | 5.960 | 6.100 | 5.870 | 5.960 | 56,177 | -0.20(-3.25%) |
Aug 25, 2021 | 6.100 | 6.280 | 6.040 | 6.160 | 180,177 | +0.29(+4.94%) |
Aug 24, 2021 | 5.790 | 5.990 | 5.790 | 5.870 | 122,594 | +0.08(+1.38%) |
Aug 23, 2021 | 5.900 | 5.960 | 5.730 | 5.790 | 78,732 | -0.07(-1.19%) |
Aug 20, 2021 | 5.890 | 5.897 | 5.750 | 5.860 | 42,726 | -0.10(-1.68%) |
Aug 19, 2021 | 5.670 | 6.150 | 5.650 | 5.960 | 129,991 | +0.25(+4.38%) |
Aug 18, 2021 | 5.930 | 5.960 | 5.626 | 5.710 | 85,895 | -0.27(-4.52%) |
Aug 17, 2021 | 6.080 | 6.080 | 5.700 | 5.980 | 114,027 | -0.07(-1.16%) |
Aug 16, 2021 | 5.880 | 6.120 | 5.880 | 6.050 | 100,637 | +0.16(+2.72%) |
Aug 13, 2021 | 6.110 | 6.200 | 5.800 | 5.890 | 196,347 | +0.27(+4.80%) |
Aug 12, 2021 | 5.920 | 6.000 | 5.580 | 5.620 | 273,649 | -0.43(-7.11%) |
Aug 11, 2021 | 6.240 | 6.250 | 5.940 | 6.050 | 327,278 | -0.20(-3.20%) |
Aug 10, 2021 | 5.940 | 6.720 | 5.920 | 6.250 | 522,229 | +0.20(+3.31%) |
Aug 09, 2021 | 6.090 | 6.220 | 5.960 | 6.050 | 197,430 | -0.17(-2.68%) |
Aug 06, 2021 | 6.050 | 6.450 | 6.050 | 6.217 | 376,717 | +0.21(+3.55%) |
Aug 05, 2021 | 6.060 | 6.070 | 5.860 | 6.003 | 392,160 | -0.11(-1.75%) |
Aug 04, 2021 | 6.400 | 6.500 | 5.990 | 6.110 | 777,688 | -0.26(-4.08%) |
Aug 03, 2021 | 6.490 | 6.840 | 6.100 | 6.370 | 1,552,946 | -0.08(-1.24%) |
Aug 02, 2021 | 6.550 | 6.556 | 5.810 | 6.450 | 3,142,187 | +0.08(+1.26%) |
Jul 30, 2021 | 8.470 | 9.500 | 5.790 | 6.370 | 58,776,180 | +2.26(+54.99%) |
Jul 29, 2021 | 4.200 | 4.200 | 4.100 | 4.110 | 1,453,403 | -0.12(-2.95%) |
Jul 28, 2021 | 4.410 | 4.410 | 4.200 | 4.235 | 18,512 | -0.36(-7.93%) |
Jul 27, 2021 | 4.490 | 4.600 | 4.390 | 4.600 | 12,510 | +0.10(+2.22%) |
Jul 26, 2021 | 4.470 | 4.725 | 4.450 | 4.500 | 15,822 | -0.25(-5.26%) |
Jul 23, 2021 | 5.180 | 5.180 | 4.660 | 4.750 | 30,969 | -0.35(-6.86%) |
Jul 22, 2021 | 5.010 | 5.550 | 4.730 | 5.100 | 114,482 | +0.74(+16.97%) |
Jul 21, 2021 | 4.460 | 5.040 | 4.205 | 4.360 | 13,822 | +0.01(+0.23%) |
Jul 20, 2021 | 4.280 | 4.350 | 4.280 | 4.350 | 14,573 | +0.01(+0.35%) |
Jul 19, 2021 | 4.300 | 4.480 | 4.300 | 4.335 | 7,723 | -0.01(-0.34%) |
Jul 16, 2021 | 4.400 | 4.485 | 4.300 | 4.350 | 11,659 | -0.05(-1.14%) |
Jul 15, 2021 | 4.400 | 4.535 | 4.310 | 4.400 | 18,126 | -0.12(-2.65%) |
Jul 14, 2021 | 4.520 | 4.650 | 4.410 | 4.520 | 5,498 | -0.07(-1.53%) |
Jul 13, 2021 | 4.590 | 4.590 | 4.590 | 4.590 | 2,393 | -0.21(-4.37%) |
Jul 12, 2021 | 4.870 | 4.876 | 4.620 | 4.800 | 6,826 | -0.11(-2.24%) |
Jul 09, 2021 | 4.910 | 5.020 | 4.740 | 4.910 | 4,140 | +0.26(+5.59%) |
Jul 08, 2021 | 4.620 | 4.780 | 4.620 | 4.650 | 6,305 | -0.06(-1.27%) |
Jul 07, 2021 | 4.700 | 4.868 | 4.674 | 4.710 | 3,821 | -0.11(-2.28%) |
Jul 06, 2021 | 5.000 | 5.010 | 4.772 | 4.820 | 23,994 | -0.17(-3.41%) |
Jul 02, 2021 | 4.800 | 5.180 | 4.730 | 4.990 | 28,146 | +0.25(+5.27%) |
Jul 01, 2021 | 4.700 | 4.981 | 4.700 | 4.740 | 24,086 | -0.09(-1.86%) |
Jun 30, 2021 | 4.820 | 4.867 | 4.697 | 4.830 | 7,808 | +0.00(+0.07%) |
Jun 29, 2021 | 4.770 | 4.905 | 4.679 | 4.827 | 12,106 | +0.08(+1.62%) |
Jun 28, 2021 | 5.020 | 5.018 | 4.670 | 4.750 | 10,233 | +0.08(+1.71%) |
Jun 25, 2021 | 4.770 | 4.780 | 4.663 | 4.670 | 11,125 | -0.10(-2.10%) |
Jun 24, 2021 | 4.720 | 4.930 | 4.565 | 4.770 | 20,448 | +0.26(+5.76%) |
Jun 23, 2021 | 4.970 | 5.080 | 4.510 | 4.510 | 29,826 | -0.57(-11.27%) |
Jun 22, 2021 | 4.777 | 5.083 | 4.700 | 5.083 | 7,046 | +0.19(+3.94%) |
Jun 21, 2021 | 5.000 | 5.000 | 4.890 | 4.890 | 1,547 | -0.11(-2.20%) |
Jun 18, 2021 | 5.170 | 5.400 | 4.900 | 5.000 | 8,115 | -0.11(-2.15%) |
Jun 17, 2021 | 5.040 | 5.670 | 5.040 | 5.110 | 13,013 | -0.05(-0.97%) |
Jun 16, 2021 | 5.120 | 5.320 | 5.010 | 5.160 | 26,638 | -0.18(-3.37%) |
Jun 15, 2021 | 5.630 | 5.630 | 5.200 | 5.340 | 18,466 | -0.11(-2.02%) |
Jun 14, 2021 | 5.510 | 5.700 | 5.280 | 5.450 | 25,962 | -0.01(-0.18%) |
Jun 11, 2021 | 5.460 | 5.460 | 5.210 | 5.460 | 10,009 | +0.20(+3.80%) |
Jun 10, 2021 | 5.500 | 5.700 | 5.200 | 5.260 | 36,702 | -0.06(-1.16%) |
Jun 09, 2021 | 5.600 | 5.600 | 5.322 | 5.322 | 7,310 | -0.06(-1.06%) |
Jun 08, 2021 | 5.760 | 5.760 | 5.304 | 5.379 | 1,343 | -0.00(-0.02%) |
Jun 07, 2021 | 5.420 | 5.420 | 5.330 | 5.380 | 6,644 | -0.03(-0.55%) |
Jun 04, 2021 | 5.500 | 5.500 | 5.400 | 5.410 | 8,502 | -0.12(-2.08%) |
Jun 03, 2021 | 5.470 | 5.600 | 5.440 | 5.525 | 3,103 | +0.07(+1.19%) |
Jun 02, 2021 | 6.150 | 6.150 | 5.300 | 5.460 | 24,151 | -0.39(-6.65%) |