Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.930 | 7.040 | 6.830 | 6.900 | 116,475 | -0.05(-0.72%) |
Aug 30, 2021 | 6.800 | 7.050 | 6.575 | 6.950 | 147,410 | +0.10(+1.46%) |
Aug 27, 2021 | 6.430 | 6.940 | 6.390 | 6.850 | 276,016 | +0.47(+7.37%) |
Aug 26, 2021 | 6.350 | 6.450 | 6.240 | 6.380 | 53,712 | +0.04(+0.63%) |
Aug 25, 2021 | 6.180 | 6.450 | 6.180 | 6.340 | 89,121 | +0.14(+2.26%) |
Aug 24, 2021 | 6.070 | 6.350 | 6.051 | 6.200 | 76,762 | +0.03(+0.49%) |
Aug 23, 2021 | 6.150 | 6.380 | 6.110 | 6.170 | 75,584 | +0.04(+0.65%) |
Aug 20, 2021 | 5.900 | 6.197 | 5.780 | 6.130 | 107,872 | +0.27(+4.61%) |
Aug 19, 2021 | 6.020 | 6.051 | 5.780 | 5.860 | 202,366 | -0.25(-4.09%) |
Aug 18, 2021 | 6.230 | 6.410 | 6.090 | 6.110 | 61,704 | -0.12(-1.93%) |
Aug 17, 2021 | 6.010 | 6.230 | 5.950 | 6.230 | 156,781 | +0.18(+2.98%) |
Aug 16, 2021 | 6.420 | 6.470 | 6.050 | 6.050 | 236,629 | -0.44(-6.78%) |
Aug 13, 2021 | 6.650 | 7.090 | 6.430 | 6.490 | 378,095 | -0.12(-1.82%) |
Aug 12, 2021 | 6.590 | 6.660 | 6.520 | 6.610 | 72,444 | +0.02(+0.30%) |
Aug 11, 2021 | 6.620 | 6.660 | 6.370 | 6.590 | 84,394 | +0.10(+1.54%) |
Aug 10, 2021 | 6.530 | 6.600 | 6.420 | 6.490 | 121,066 | -0.06(-0.92%) |
Aug 09, 2021 | 6.530 | 6.730 | 6.427 | 6.550 | 103,037 | -0.01(-0.15%) |
Aug 06, 2021 | 6.550 | 6.701 | 6.500 | 6.560 | 110,793 | -0.04(-0.61%) |
Aug 05, 2021 | 6.370 | 6.740 | 6.350 | 6.600 | 142,149 | +0.12(+1.85%) |
Aug 04, 2021 | 6.530 | 6.580 | 6.330 | 6.480 | 129,693 | -0.13(-1.97%) |
Aug 03, 2021 | 7.070 | 7.090 | 6.500 | 6.610 | 240,895 | -0.13(-1.93%) |
Aug 02, 2021 | 6.650 | 7.246 | 6.440 | 6.740 | 717,960 | +0.10(+1.51%) |
Jul 30, 2021 | 6.340 | 6.890 | 6.300 | 6.640 | 365,848 | +0.22(+3.43%) |
Jul 29, 2021 | 6.670 | 6.800 | 6.360 | 6.420 | 397,171 | -0.39(-5.73%) |
Jul 28, 2021 | 6.680 | 6.923 | 6.610 | 6.810 | 417,375 | +0.07(+1.04%) |
Jul 27, 2021 | 7.080 | 7.440 | 6.460 | 6.740 | 949,939 | -0.62(-8.42%) |
Jul 26, 2021 | 7.390 | 7.690 | 7.009 | 7.360 | 2,041,636 | -0.99(-11.86%) |
Jul 23, 2021 | 14.30 | 14.70 | 7.880 | 8.350 | 52,491,644 | +2.55(+43.97%) |
Jul 22, 2021 | 6.030 | 6.030 | 5.750 | 5.800 | 4,822,036 | -0.18(-3.01%) |
Jul 21, 2021 | 5.680 | 6.000 | 5.680 | 5.980 | 47,992 | +0.32(+5.65%) |
Jul 20, 2021 | 5.750 | 5.780 | 5.570 | 5.660 | 29,789 | -0.01(-0.18%) |
Jul 19, 2021 | 5.590 | 5.680 | 5.500 | 5.670 | 63,132 | +0.05(+0.89%) |
Jul 16, 2021 | 5.720 | 5.830 | 5.600 | 5.620 | 50,290 | -0.10(-1.75%) |
Jul 15, 2021 | 5.860 | 5.971 | 5.660 | 5.720 | 70,871 | -0.18(-3.05%) |
Jul 14, 2021 | 6.160 | 6.160 | 5.855 | 5.900 | 85,031 | -0.14(-2.32%) |
Jul 13, 2021 | 6.220 | 6.220 | 6.010 | 6.040 | 62,995 | -0.17(-2.74%) |
Jul 12, 2021 | 6.680 | 6.680 | 6.065 | 6.210 | 139,355 | -0.45(-6.76%) |
Jul 09, 2021 | 6.210 | 6.950 | 6.110 | 6.660 | 346,257 | +0.46(+7.42%) |
Jul 08, 2021 | 5.860 | 6.230 | 5.860 | 6.200 | 47,777 | +0.21(+3.51%) |
Jul 07, 2021 | 6.170 | 6.170 | 5.860 | 5.990 | 59,675 | -0.07(-1.16%) |
Jul 06, 2021 | 6.090 | 6.120 | 5.970 | 6.060 | 30,255 | -0.03(-0.49%) |
Jul 02, 2021 | 6.350 | 6.350 | 5.940 | 6.090 | 52,715 | -0.25(-3.94%) |
Jul 01, 2021 | 6.180 | 6.400 | 6.010 | 6.340 | 50,936 | +0.19(+3.09%) |
Jun 30, 2021 | 6.200 | 6.290 | 6.080 | 6.150 | 38,653 | -0.11(-1.76%) |
Jun 29, 2021 | 6.270 | 6.350 | 6.110 | 6.260 | 44,722 | +0.06(+0.97%) |
Jun 28, 2021 | 6.250 | 6.473 | 6.059 | 6.200 | 48,674 | +0.03(+0.49%) |
Jun 25, 2021 | 6.060 | 6.170 | 5.988 | 6.170 | 50,640 | +0.12(+1.98%) |
Jun 24, 2021 | 6.060 | 6.180 | 5.950 | 6.050 | 37,634 | -0.01(-0.17%) |
Jun 23, 2021 | 6.150 | 6.150 | 5.950 | 6.060 | 43,783 | -0.01(-0.16%) |
Jun 22, 2021 | 6.100 | 6.160 | 5.922 | 6.070 | 32,027 | -0.03(-0.49%) |
Jun 21, 2021 | 6.090 | 6.198 | 6.000 | 6.100 | 24,103 | +0.01(+0.16%) |
Jun 18, 2021 | 6.260 | 6.340 | 6.040 | 6.090 | 45,325 | -0.19(-3.03%) |
Jun 17, 2021 | 6.250 | 6.430 | 6.200 | 6.280 | 26,569 | -0.04(-0.63%) |
Jun 16, 2021 | 6.500 | 6.530 | 6.120 | 6.320 | 60,158 | -0.22(-3.36%) |
Jun 15, 2021 | 6.500 | 6.990 | 6.350 | 6.540 | 207,268 | +0.06(+0.93%) |
Jun 14, 2021 | 6.750 | 6.790 | 6.400 | 6.480 | 47,022 | -0.22(-3.28%) |
Jun 11, 2021 | 6.690 | 6.740 | 6.540 | 6.700 | 44,817 | +0.03(+0.45%) |
Jun 10, 2021 | 6.600 | 6.670 | 6.310 | 6.670 | 73,177 | +0.13(+1.99%) |
Jun 09, 2021 | 7.000 | 7.030 | 6.410 | 6.540 | 152,390 | -0.39(-5.63%) |
Jun 08, 2021 | 7.090 | 7.183 | 6.610 | 6.930 | 137,560 | +0.03(+0.43%) |
Jun 07, 2021 | 6.760 | 7.000 | 6.620 | 6.900 | 153,673 | +0.14(+2.07%) |
Jun 04, 2021 | 6.930 | 6.970 | 6.550 | 6.760 | 67,777 | -0.24(-3.43%) |
Jun 03, 2021 | 7.110 | 7.190 | 6.540 | 7.000 | 253,514 | -0.11(-1.55%) |
Jun 02, 2021 | 5.980 | 7.270 | 5.870 | 7.110 | 435,742 | +1.19(+20.10%) |