Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.600 | 5.636 | 5.350 | 5.500 | 29,058 | +0.12(+2.23%) |
Aug 30, 2021 | 5.430 | 5.440 | 5.368 | 5.380 | 10,909 | -0.06(-1.10%) |
Aug 27, 2021 | 5.400 | 5.490 | 5.350 | 5.440 | 31,724 | +0.11(+2.06%) |
Aug 26, 2021 | 5.410 | 5.500 | 5.320 | 5.330 | 22,593 | -0.17(-3.09%) |
Aug 25, 2021 | 5.420 | 5.510 | 5.360 | 5.500 | 31,661 | +0.06(+1.10%) |
Aug 24, 2021 | 5.310 | 5.510 | 5.300 | 5.440 | 42,643 | +0.08(+1.49%) |
Aug 23, 2021 | 5.553 | 5.593 | 5.200 | 5.360 | 38,814 | -0.21(-3.71%) |
Aug 20, 2021 | 5.460 | 5.590 | 5.300 | 5.566 | 11,016 | +0.17(+3.08%) |
Aug 19, 2021 | 5.310 | 5.598 | 5.310 | 5.400 | 11,860 | +0.00(+0.00%) |
Aug 18, 2021 | 5.770 | 5.790 | 5.380 | 5.400 | 31,666 | -0.44(-7.53%) |
Aug 17, 2021 | 6.040 | 6.150 | 5.750 | 5.840 | 19,093 | -0.12(-2.01%) |
Aug 16, 2021 | 5.840 | 6.100 | 5.840 | 5.960 | 19,892 | +0.12(+2.05%) |
Aug 13, 2021 | 5.710 | 5.840 | 5.710 | 5.840 | 7,750 | +0.15(+2.64%) |
Aug 12, 2021 | 5.630 | 5.780 | 5.400 | 5.690 | 35,038 | -0.01(-0.18%) |
Aug 11, 2021 | 5.930 | 5.930 | 5.600 | 5.700 | 12,393 | -0.15(-2.56%) |
Aug 10, 2021 | 5.910 | 6.030 | 5.820 | 5.850 | 3,996 | -0.09(-1.52%) |
Aug 09, 2021 | 5.960 | 5.990 | 5.900 | 5.940 | 9,741 | +0.06(+1.02%) |
Aug 06, 2021 | 5.890 | 6.090 | 5.700 | 5.880 | 14,845 | -0.05(-0.84%) |
Aug 05, 2021 | 6.050 | 6.100 | 5.830 | 5.930 | 18,932 | -0.12(-1.98%) |
Aug 04, 2021 | 6.100 | 6.170 | 5.970 | 6.050 | 10,215 | +0.01(+0.17%) |
Aug 03, 2021 | 6.010 | 6.220 | 6.010 | 6.040 | 13,468 | +0.08(+1.34%) |
Aug 02, 2021 | 6.310 | 6.310 | 5.880 | 5.960 | 57,632 | -0.39(-6.14%) |
Jul 30, 2021 | 6.577 | 6.577 | 6.350 | 6.350 | 13,514 | -0.15(-2.31%) |
Jul 29, 2021 | 6.550 | 6.550 | 6.411 | 6.500 | 4,505 | +0.04(+0.62%) |
Jul 28, 2021 | 6.380 | 6.667 | 6.380 | 6.460 | 6,507 | -0.15(-2.27%) |
Jul 27, 2021 | 6.790 | 6.798 | 6.420 | 6.610 | 27,632 | -0.15(-2.22%) |
Jul 26, 2021 | 6.840 | 6.990 | 6.510 | 6.760 | 53,928 | -0.04(-0.66%) |
Jul 23, 2021 | 7.013 | 7.195 | 6.696 | 6.805 | 118,594 | -0.24(-3.34%) |
Jul 22, 2021 | 6.700 | 7.040 | 6.530 | 7.040 | 89,318 | +0.42(+6.34%) |
Jul 21, 2021 | 6.340 | 6.980 | 6.340 | 6.620 | 198,399 | +0.24(+3.76%) |
Jul 20, 2021 | 5.920 | 6.600 | 5.870 | 6.380 | 121,902 | +0.47(+7.95%) |
Jul 19, 2021 | 5.890 | 6.030 | 5.614 | 5.910 | 39,238 | +0.07(+1.20%) |
Jul 16, 2021 | 5.680 | 5.999 | 5.670 | 5.840 | 33,427 | +0.25(+4.47%) |
Jul 15, 2021 | 5.890 | 5.890 | 5.540 | 5.590 | 44,852 | -0.25(-4.28%) |
Jul 14, 2021 | 6.080 | 6.130 | 5.840 | 5.840 | 35,421 | -0.23(-3.79%) |
Jul 13, 2021 | 6.080 | 6.082 | 6.010 | 6.070 | 17,218 | +0.03(+0.50%) |
Jul 12, 2021 | 6.220 | 6.220 | 6.040 | 6.040 | 29,660 | -0.20(-3.21%) |
Jul 09, 2021 | 6.410 | 6.470 | 6.170 | 6.240 | 40,187 | -0.13(-2.04%) |
Jul 08, 2021 | 6.090 | 6.600 | 5.970 | 6.370 | 126,895 | +0.22(+3.58%) |
Jul 07, 2021 | 5.440 | 6.210 | 5.440 | 6.150 | 183,712 | +0.65(+11.82%) |
Jul 06, 2021 | 5.380 | 5.850 | 5.380 | 5.500 | 96,714 | -0.01(-0.18%) |
Jul 02, 2021 | 5.310 | 5.600 | 5.300 | 5.510 | 81,768 | -0.11(-1.96%) |
Jul 01, 2021 | 5.250 | 6.250 | 5.200 | 5.620 | 1,547,759 | +0.44(+8.49%) |
Jun 30, 2021 | 5.390 | 5.421 | 5.180 | 5.180 | 35,594 | -0.27(-4.95%) |
Jun 29, 2021 | 5.190 | 5.450 | 5.114 | 5.450 | 50,136 | +0.12(+2.25%) |
Jun 28, 2021 | 5.160 | 6.100 | 5.050 | 5.330 | 542,235 | +0.17(+3.29%) |
Jun 25, 2021 | 5.290 | 5.470 | 5.145 | 5.160 | 28,448 | -0.23(-4.27%) |
Jun 24, 2021 | 5.400 | 5.400 | 5.130 | 5.390 | 8,573 | +0.01(+0.19%) |
Jun 23, 2021 | 5.190 | 5.500 | 5.080 | 5.380 | 5,833 | +0.26(+5.08%) |
Jun 22, 2021 | 5.130 | 5.390 | 5.010 | 5.120 | 17,001 | +0.06(+1.10%) |
Jun 21, 2021 | 5.250 | 5.250 | 5.050 | 5.064 | 6,148 | -0.15(-2.80%) |
Jun 18, 2021 | 5.100 | 5.240 | 5.100 | 5.210 | 7,493 | +0.11(+2.16%) |
Jun 17, 2021 | 5.060 | 5.230 | 5.060 | 5.100 | 13,707 | -0.15(-2.86%) |
Jun 16, 2021 | 5.270 | 5.400 | 5.250 | 5.250 | 11,122 | -0.15(-2.78%) |
Jun 15, 2021 | 5.340 | 5.470 | 5.270 | 5.400 | 4,811 | +0.13(+2.47%) |
Jun 14, 2021 | 5.370 | 5.490 | 5.270 | 5.270 | 9,719 | -0.13(-2.41%) |
Jun 11, 2021 | 5.440 | 5.520 | 5.350 | 5.400 | 4,151 | +0.05(+0.93%) |
Jun 10, 2021 | 5.630 | 5.650 | 5.270 | 5.350 | 21,048 | -0.21(-3.78%) |
Jun 09, 2021 | 5.740 | 5.740 | 5.450 | 5.560 | 17,859 | +0.04(+0.72%) |
Jun 08, 2021 | 5.510 | 5.620 | 5.450 | 5.520 | 8,878 | -0.13(-2.30%) |
Jun 07, 2021 | 5.420 | 5.710 | 5.385 | 5.650 | 7,525 | +0.28(+5.21%) |
Jun 04, 2021 | 5.270 | 5.490 | 5.094 | 5.370 | 24,589 | +0.08(+1.51%) |
Jun 03, 2021 | 5.270 | 5.380 | 5.080 | 5.290 | 18,486 | +0.02(+0.38%) |
Jun 02, 2021 | 5.600 | 5.780 | 5.170 | 5.270 | 54,091 | -0.12(-2.23%) |