Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.440 | 6.790 | 6.090 | 6.160 | 2,404,436 | -0.23(-3.60%) |
Aug 30, 2021 | 6.410 | 6.600 | 6.061 | 6.390 | 851,848 | +0.00(+0.00%) |
Aug 27, 2021 | 6.220 | 6.500 | 6.215 | 6.390 | 336,539 | +0.18(+2.90%) |
Aug 26, 2021 | 6.050 | 6.260 | 5.960 | 6.210 | 169,142 | +0.16(+2.64%) |
Aug 25, 2021 | 6.290 | 6.333 | 5.936 | 6.050 | 521,558 | -0.31(-4.87%) |
Aug 24, 2021 | 6.150 | 6.490 | 6.150 | 6.360 | 498,901 | +0.23(+3.75%) |
Aug 23, 2021 | 5.660 | 6.190 | 5.660 | 6.130 | 475,903 | +0.45(+7.92%) |
Aug 20, 2021 | 5.590 | 5.930 | 5.570 | 5.680 | 328,438 | +0.12(+2.16%) |
Aug 19, 2021 | 5.240 | 5.640 | 5.200 | 5.560 | 219,578 | +0.22(+4.12%) |
Aug 18, 2021 | 5.200 | 5.530 | 5.200 | 5.340 | 300,610 | +0.14(+2.69%) |
Aug 17, 2021 | 5.270 | 5.380 | 5.170 | 5.200 | 135,443 | -0.19(-3.53%) |
Aug 16, 2021 | 5.510 | 5.600 | 5.134 | 5.390 | 186,622 | -0.21(-3.75%) |
Aug 13, 2021 | 5.490 | 5.760 | 5.460 | 5.600 | 297,758 | +0.12(+2.19%) |
Aug 12, 2021 | 5.600 | 5.620 | 5.401 | 5.480 | 205,037 | -0.12(-2.14%) |
Aug 11, 2021 | 5.500 | 5.630 | 4.950 | 5.600 | 1,213,947 | -0.42(-6.98%) |
Aug 10, 2021 | 6.070 | 6.160 | 5.642 | 6.020 | 481,559 | -0.01(-0.17%) |
Aug 09, 2021 | 5.860 | 6.070 | 5.730 | 6.030 | 830,731 | +0.28(+4.87%) |
Aug 06, 2021 | 5.590 | 5.910 | 5.430 | 5.750 | 480,569 | +0.11(+1.95%) |
Aug 05, 2021 | 5.530 | 5.640 | 5.200 | 5.640 | 831,056 | -0.03(-0.53%) |
Aug 04, 2021 | 4.680 | 5.790 | 4.380 | 5.670 | 6,782,546 | +0.90(+18.87%) |
Aug 03, 2021 | 4.660 | 4.940 | 4.550 | 4.770 | 272,242 | +0.02(+0.42%) |
Aug 02, 2021 | 4.820 | 4.940 | 4.710 | 4.750 | 275,230 | -0.10(-2.06%) |
Jul 30, 2021 | 4.850 | 5.070 | 4.830 | 4.850 | 568,213 | -0.02(-0.41%) |
Jul 29, 2021 | 4.770 | 4.910 | 4.570 | 4.870 | 475,144 | +0.14(+2.96%) |
Jul 28, 2021 | 4.520 | 4.780 | 4.420 | 4.730 | 953,860 | +0.31(+7.01%) |
Jul 27, 2021 | 4.380 | 4.490 | 4.270 | 4.420 | 917,641 | -0.05(-1.12%) |
Jul 26, 2021 | 4.701 | 4.751 | 4.420 | 4.470 | 351,238 | -0.22(-4.69%) |
Jul 23, 2021 | 4.870 | 5.000 | 4.500 | 4.690 | 935,662 | -0.22(-4.48%) |
Jul 22, 2021 | 4.550 | 4.970 | 4.300 | 4.910 | 2,853,453 | +0.40(+8.87%) |
Jul 21, 2021 | 4.670 | 4.790 | 4.510 | 4.510 | 572,060 | -0.09(-1.96%) |
Jul 20, 2021 | 4.540 | 4.640 | 4.310 | 4.600 | 240,518 | +0.11(+2.45%) |
Jul 19, 2021 | 4.260 | 4.530 | 4.130 | 4.490 | 515,432 | +0.11(+2.51%) |
Jul 16, 2021 | 4.440 | 4.590 | 4.350 | 4.380 | 274,238 | -0.08(-1.79%) |
Jul 15, 2021 | 4.730 | 4.790 | 4.309 | 4.460 | 564,067 | -0.36(-7.47%) |
Jul 14, 2021 | 4.650 | 4.936 | 4.560 | 4.820 | 1,107,249 | +0.13(+2.77%) |
Jul 13, 2021 | 5.250 | 5.280 | 4.560 | 4.690 | 602,386 | -0.62(-11.68%) |
Jul 12, 2021 | 5.020 | 5.370 | 4.870 | 5.310 | 620,091 | +0.24(+4.73%) |
Jul 09, 2021 | 5.130 | 5.202 | 5.020 | 5.070 | 477,763 | +0.05(+1.00%) |
Jul 08, 2021 | 4.340 | 5.290 | 4.340 | 5.020 | 1,773,855 | +0.32(+6.81%) |
Jul 07, 2021 | 5.240 | 5.240 | 4.700 | 4.700 | 1,129,282 | -0.49(-9.44%) |
Jul 06, 2021 | 5.570 | 5.600 | 5.160 | 5.190 | 1,843,787 | -0.42(-7.49%) |
Jul 02, 2021 | 5.820 | 5.830 | 5.560 | 5.610 | 1,914,002 | -0.07(-1.23%) |
Jul 01, 2021 | 6.270 | 6.389 | 5.610 | 5.680 | 1,907,126 | -0.59(-9.41%) |
Jun 30, 2021 | 6.940 | 6.951 | 6.250 | 6.270 | 1,251,208 | -0.66(-9.52%) |
Jun 29, 2021 | 6.720 | 7.410 | 6.660 | 6.930 | 4,088,243 | +0.28(+4.21%) |
Jun 28, 2021 | 6.820 | 7.076 | 6.600 | 6.650 | 1,928,459 | -0.19(-2.78%) |
Jun 25, 2021 | 7.300 | 7.480 | 6.800 | 6.840 | 1,322,571 | -0.34(-4.74%) |
Jun 24, 2021 | 6.720 | 7.180 | 6.550 | 7.180 | 5,639,987 | +0.54(+8.13%) |
Jun 23, 2021 | 6.340 | 6.840 | 6.320 | 6.640 | 4,187,068 | +0.22(+3.43%) |
Jun 22, 2021 | 6.100 | 6.550 | 5.940 | 6.420 | 2,168,637 | +0.38(+6.29%) |
Jun 21, 2021 | 6.380 | 6.580 | 5.930 | 6.040 | 2,623,005 | -0.46(-7.08%) |
Jun 18, 2021 | 6.570 | 7.070 | 6.500 | 6.500 | 5,506,857 | +0.01(+0.15%) |
Jun 17, 2021 | 6.210 | 6.730 | 6.210 | 6.490 | 1,862,486 | +0.18(+2.85%) |
Jun 16, 2021 | 6.260 | 6.540 | 6.100 | 6.310 | 1,559,113 | +0.01(+0.16%) |
Jun 15, 2021 | 6.880 | 6.960 | 6.230 | 6.300 | 2,677,711 | -0.62(-8.96%) |
Jun 14, 2021 | 7.050 | 7.280 | 6.840 | 6.920 | 2,829,493 | -0.22(-3.08%) |
Jun 11, 2021 | 7.220 | 7.380 | 6.760 | 7.140 | 7,480,369 | -0.08(-1.11%) |
Jun 10, 2021 | 7.350 | 7.940 | 7.200 | 7.220 | 4,921,971 | -0.13(-1.77%) |
Jun 09, 2021 | 7.730 | 8.100 | 7.150 | 7.350 | 3,827,248 | -0.95(-11.45%) |
Jun 08, 2021 | 7.650 | 8.450 | 7.300 | 8.300 | 13,092,155 | +1.29(+18.40%) |
Jun 07, 2021 | 7.520 | 7.819 | 7.010 | 7.010 | 12,496,956 | -2.10(-23.05%) |
Jun 04, 2021 | 8.230 | 10.75 | 7.920 | 9.110 | 28,755,548 | +1.52(+20.03%) |
Jun 03, 2021 | 6.270 | 8.830 | 5.860 | 7.590 | 17,880,708 | +0.89(+13.28%) |
Jun 02, 2021 | 6.500 | 6.980 | 6.120 | 6.700 | 4,693,310 | +0.35(+5.51%) |