Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.010 | 6.335 | 5.930 | 6.230 | 7,091,931 | +0.15(+2.47%) |
Aug 30, 2021 | 6.660 | 6.680 | 6.025 | 6.080 | 9,305,395 | -0.50(-7.60%) |
Aug 27, 2021 | 6.050 | 6.760 | 6.050 | 6.580 | 12,721,646 | +0.58(+9.67%) |
Aug 26, 2021 | 6.040 | 6.290 | 5.900 | 6.000 | 8,189,907 | -0.00(-0.08%) |
Aug 25, 2021 | 6.010 | 6.295 | 5.789 | 6.005 | 9,068,674 | +0.04(+0.76%) |
Aug 24, 2021 | 5.500 | 6.040 | 5.440 | 5.960 | 16,881,778 | +0.72(+13.74%) |
Aug 23, 2021 | 5.070 | 5.280 | 5.025 | 5.240 | 6,372,395 | +0.26(+5.22%) |
Aug 20, 2021 | 4.940 | 5.120 | 4.920 | 4.980 | 5,931,058 | +0.01(+0.20%) |
Aug 19, 2021 | 5.130 | 5.210 | 4.900 | 4.970 | 7,543,304 | -0.22(-4.24%) |
Aug 18, 2021 | 5.250 | 5.465 | 5.100 | 5.190 | 6,420,257 | -0.05(-0.95%) |
Aug 17, 2021 | 5.140 | 5.430 | 5.113 | 5.240 | 5,136,636 | -0.04(-0.76%) |
Aug 16, 2021 | 5.210 | 5.490 | 5.030 | 5.280 | 7,058,067 | +0.04(+0.76%) |
Aug 13, 2021 | 5.490 | 5.550 | 5.210 | 5.240 | 9,993,491 | -0.45(-7.91%) |
Aug 12, 2021 | 5.800 | 5.800 | 5.550 | 5.690 | 6,942,488 | -0.11(-1.90%) |
Aug 11, 2021 | 6.050 | 6.080 | 5.650 | 5.800 | 7,942,554 | -0.26(-4.29%) |
Aug 10, 2021 | 6.000 | 6.570 | 5.895 | 6.060 | 12,698,787 | +0.08(+1.34%) |
Aug 09, 2021 | 6.140 | 6.240 | 5.880 | 5.980 | 9,055,286 | +0.17(+2.93%) |
Aug 06, 2021 | 5.870 | 5.920 | 5.670 | 5.810 | 4,165,195 | +0.00(+0.00%) |
Aug 05, 2021 | 5.600 | 5.980 | 5.530 | 5.810 | 5,756,177 | +0.22(+3.94%) |
Aug 04, 2021 | 5.780 | 5.860 | 5.580 | 5.590 | 5,848,641 | -0.25(-4.28%) |
Aug 03, 2021 | 5.910 | 5.970 | 5.690 | 5.840 | 4,236,691 | -0.04(-0.68%) |
Aug 02, 2021 | 6.080 | 6.160 | 5.870 | 5.880 | 4,603,730 | -0.21(-3.45%) |
Jul 30, 2021 | 6.190 | 6.280 | 5.990 | 6.090 | 3,272,177 | -0.16(-2.56%) |
Jul 29, 2021 | 6.400 | 6.400 | 6.090 | 6.250 | 3,405,608 | -0.01(-0.16%) |
Jul 28, 2021 | 5.860 | 6.390 | 5.860 | 6.260 | 6,902,747 | +0.47(+8.12%) |
Jul 27, 2021 | 6.030 | 6.070 | 5.570 | 5.790 | 5,393,923 | -0.23(-3.82%) |
Jul 26, 2021 | 5.870 | 6.320 | 5.850 | 6.020 | 5,307,204 | +0.17(+2.91%) |
Jul 23, 2021 | 6.190 | 6.190 | 5.830 | 5.850 | 4,133,000 | -0.26(-4.26%) |
Jul 22, 2021 | 6.490 | 6.550 | 6.100 | 6.110 | 5,362,797 | -0.40(-6.14%) |
Jul 21, 2021 | 6.210 | 6.635 | 6.210 | 6.510 | 6,958,144 | +0.38(+6.20%) |
Jul 20, 2021 | 5.640 | 6.270 | 5.500 | 6.130 | 8,323,569 | +0.47(+8.30%) |
Jul 19, 2021 | 5.350 | 5.800 | 5.260 | 5.660 | 6,453,829 | +0.00(+0.00%) |
Jul 16, 2021 | 6.070 | 6.090 | 5.600 | 5.660 | 5,577,622 | -0.33(-5.51%) |
Jul 15, 2021 | 5.920 | 6.300 | 5.810 | 5.990 | 5,675,124 | +0.06(+1.01%) |
Jul 14, 2021 | 6.310 | 6.410 | 5.880 | 5.930 | 7,348,630 | -0.32(-5.12%) |
Jul 13, 2021 | 6.600 | 6.600 | 6.250 | 6.250 | 4,461,977 | -0.40(-6.02%) |
Jul 12, 2021 | 6.730 | 6.840 | 6.490 | 6.650 | 3,775,729 | -0.12(-1.77%) |
Jul 09, 2021 | 6.800 | 6.800 | 6.460 | 6.770 | 5,035,660 | +0.04(+0.59%) |
Jul 08, 2021 | 6.130 | 6.780 | 6.130 | 6.730 | 7,784,038 | +0.23(+3.54%) |
Jul 07, 2021 | 6.800 | 6.890 | 6.410 | 6.500 | 6,089,138 | -0.35(-5.11%) |
Jul 06, 2021 | 6.900 | 7.020 | 6.600 | 6.850 | 5,775,214 | -0.06(-0.87%) |
Jul 02, 2021 | 7.370 | 7.390 | 6.870 | 6.910 | 7,088,488 | -0.48(-6.50%) |
Jul 01, 2021 | 7.380 | 7.540 | 7.210 | 7.390 | 5,569,116 | +0.12(+1.65%) |
Jun 30, 2021 | 7.440 | 7.470 | 7.130 | 7.270 | 8,785,558 | -0.17(-2.28%) |
Jun 29, 2021 | 7.900 | 8.190 | 7.410 | 7.440 | 8,158,020 | -0.37(-4.74%) |
Jun 28, 2021 | 8.220 | 8.460 | 7.750 | 7.810 | 9,216,970 | -0.34(-4.17%) |
Jun 25, 2021 | 8.060 | 8.260 | 7.880 | 8.150 | 32,848,056 | +0.13(+1.62%) |
Jun 24, 2021 | 8.270 | 8.350 | 8.010 | 8.020 | 5,340,652 | -0.20(-2.43%) |
Jun 23, 2021 | 8.090 | 8.310 | 7.930 | 8.220 | 6,500,742 | +0.14(+1.73%) |
Jun 22, 2021 | 7.930 | 8.270 | 7.600 | 8.080 | 8,983,045 | +0.17(+2.15%) |
Jun 21, 2021 | 7.810 | 7.910 | 7.520 | 7.910 | 6,391,182 | +0.15(+1.93%) |
Jun 18, 2021 | 7.890 | 8.081 | 7.450 | 7.760 | 11,036,337 | -0.15(-1.90%) |
Jun 17, 2021 | 7.960 | 8.360 | 7.870 | 7.910 | 7,303,710 | -0.15(-1.86%) |
Jun 16, 2021 | 7.760 | 8.220 | 7.680 | 8.060 | 6,287,515 | +0.16(+2.03%) |
Jun 15, 2021 | 8.360 | 8.390 | 7.810 | 7.900 | 6,864,467 | -0.41(-4.93%) |
Jun 14, 2021 | 8.420 | 8.780 | 8.270 | 8.310 | 6,891,676 | -0.05(-0.60%) |
Jun 11, 2021 | 8.290 | 8.410 | 8.150 | 8.360 | 4,614,763 | +0.17(+2.08%) |
Jun 10, 2021 | 8.640 | 8.780 | 8.160 | 8.190 | 8,243,516 | -0.58(-6.61%) |
Jun 09, 2021 | 9.520 | 9.640 | 8.710 | 8.770 | 12,342,592 | -0.22(-2.45%) |
Jun 08, 2021 | 9.010 | 9.250 | 8.560 | 8.990 | 13,669,041 | +0.08(+0.90%) |
Jun 07, 2021 | 7.690 | 9.150 | 7.615 | 8.910 | 19,820,028 | +1.27(+16.62%) |
Jun 04, 2021 | 7.780 | 7.990 | 7.620 | 7.640 | 6,013,058 | -0.04(-0.52%) |
Jun 03, 2021 | 7.910 | 8.190 | 7.663 | 7.680 | 9,226,338 | -0.40(-4.95%) |
Jun 02, 2021 | 8.160 | 8.230 | 7.820 | 8.080 | 9,202,742 | -0.05(-0.62%) |