Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.834 | 6.032 | 5.783 | 5.834 | 90,924 | +0.03(+0.48%) |
Aug 30, 2021 | 5.824 | 5.907 | 5.723 | 5.806 | 53,809 | -0.01(-0.16%) |
Aug 27, 2021 | 5.649 | 5.852 | 5.612 | 5.815 | 46,784 | +0.20(+3.62%) |
Aug 26, 2021 | 5.806 | 5.843 | 5.584 | 5.612 | 106,255 | -0.22(-3.80%) |
Aug 25, 2021 | 5.824 | 5.954 | 5.769 | 5.834 | 68,082 | +0.00(+0.00%) |
Aug 24, 2021 | 5.557 | 5.861 | 5.557 | 5.834 | 139,160 | +0.28(+4.98%) |
Aug 23, 2021 | 5.409 | 5.631 | 5.371 | 5.557 | 69,627 | +0.20(+3.79%) |
Aug 20, 2021 | 5.400 | 5.501 | 5.307 | 5.354 | 108,282 | -0.06(-1.02%) |
Aug 19, 2021 | 5.271 | 5.409 | 5.215 | 5.409 | 60,736 | +0.07(+1.38%) |
Aug 18, 2021 | 5.372 | 5.464 | 5.271 | 5.335 | 114,686 | -0.06(-1.20%) |
Aug 17, 2021 | 5.621 | 5.621 | 5.354 | 5.400 | 202,416 | -0.18(-3.31%) |
Aug 16, 2021 | 5.852 | 5.890 | 5.566 | 5.584 | 87,756 | -0.25(-4.27%) |
Aug 13, 2021 | 6.000 | 6.009 | 5.769 | 5.834 | 76,580 | -0.12(-2.09%) |
Aug 12, 2021 | 6.069 | 6.069 | 5.894 | 5.958 | 45,700 | -0.11(-1.82%) |
Aug 11, 2021 | 5.903 | 6.087 | 5.765 | 6.069 | 72,505 | +0.17(+2.81%) |
Aug 10, 2021 | 6.014 | 6.152 | 5.774 | 5.903 | 171,331 | -0.08(-1.39%) |
Aug 09, 2021 | 5.589 | 6.041 | 5.543 | 5.986 | 388,669 | +0.42(+7.63%) |
Aug 06, 2021 | 5.460 | 5.589 | 5.460 | 5.562 | 88,918 | +0.07(+1.34%) |
Aug 05, 2021 | 5.497 | 5.599 | 5.460 | 5.488 | 77,739 | -0.02(-0.34%) |
Aug 04, 2021 | 5.488 | 5.571 | 5.386 | 5.506 | 72,399 | +0.02(+0.34%) |
Aug 03, 2021 | 5.469 | 5.497 | 5.322 | 5.488 | 51,756 | +0.00(+0.00%) |
Aug 02, 2021 | 5.423 | 5.562 | 5.386 | 5.488 | 65,210 | +0.14(+2.59%) |
Jul 30, 2021 | 5.359 | 5.432 | 5.276 | 5.349 | 45,851 | -0.04(-0.68%) |
Jul 29, 2021 | 5.534 | 5.617 | 5.368 | 5.386 | 86,312 | -0.09(-1.68%) |
Jul 28, 2021 | 5.276 | 5.575 | 5.276 | 5.479 | 145,789 | +0.22(+4.21%) |
Jul 27, 2021 | 5.294 | 5.294 | 5.147 | 5.257 | 72,921 | -0.07(-1.38%) |
Jul 26, 2021 | 5.303 | 5.396 | 5.174 | 5.331 | 156,004 | +0.17(+3.21%) |
Jul 23, 2021 | 5.239 | 5.257 | 5.110 | 5.165 | 48,426 | -0.06(-1.23%) |
Jul 22, 2021 | 5.276 | 5.323 | 5.137 | 5.230 | 84,386 | -0.02(-0.35%) |
Jul 21, 2021 | 5.073 | 5.386 | 5.027 | 5.248 | 113,499 | +0.28(+5.57%) |
Jul 20, 2021 | 4.907 | 5.073 | 4.778 | 4.971 | 150,106 | +0.05(+0.94%) |
Jul 19, 2021 | 5.165 | 5.165 | 4.888 | 4.925 | 225,039 | -0.31(-5.99%) |
Jul 16, 2021 | 5.432 | 5.442 | 5.224 | 5.239 | 177,355 | -0.19(-3.57%) |
Jul 15, 2021 | 5.359 | 5.432 | 5.239 | 5.432 | 134,930 | +0.06(+1.20%) |
Jul 14, 2021 | 5.599 | 5.599 | 5.303 | 5.368 | 305,405 | -0.13(-2.35%) |
Jul 13, 2021 | 5.552 | 6.041 | 5.495 | 5.497 | 690,600 | -0.09(-1.65%) |
Jul 12, 2021 | 5.525 | 5.645 | 5.480 | 5.589 | 55,999 | +0.06(+1.17%) |
Jul 09, 2021 | 5.516 | 5.608 | 5.442 | 5.525 | 132,966 | +0.05(+0.93%) |
Jul 08, 2021 | 5.253 | 5.566 | 5.253 | 5.474 | 118,566 | -0.05(-0.83%) |
Jul 07, 2021 | 5.815 | 5.852 | 5.511 | 5.520 | 131,108 | -0.29(-5.07%) |
Jul 06, 2021 | 5.649 | 5.870 | 5.529 | 5.815 | 183,255 | +0.18(+3.27%) |
Jul 02, 2021 | 5.704 | 5.704 | 5.575 | 5.631 | 83,633 | -0.09(-1.61%) |
Jul 01, 2021 | 5.750 | 5.760 | 5.557 | 5.723 | 92,606 | +0.02(+0.32%) |
Jun 30, 2021 | 5.677 | 5.732 | 5.548 | 5.704 | 130,472 | +0.02(+0.32%) |
Jun 29, 2021 | 5.797 | 5.898 | 5.668 | 5.686 | 152,570 | -0.06(-1.12%) |
Jun 28, 2021 | 5.852 | 6.013 | 5.750 | 5.750 | 111,857 | -0.15(-2.50%) |
Jun 25, 2021 | 6.018 | 6.026 | 5.833 | 5.898 | 138,208 | -0.07(-1.23%) |
Jun 24, 2021 | 5.879 | 6.034 | 5.815 | 5.972 | 283,180 | +0.14(+2.37%) |
Jun 23, 2021 | 5.603 | 5.916 | 5.585 | 5.833 | 182,152 | +0.28(+4.98%) |
Jun 22, 2021 | 5.529 | 5.603 | 5.262 | 5.557 | 180,350 | -0.02(-0.33%) |
Jun 21, 2021 | 5.548 | 5.640 | 5.492 | 5.575 | 145,005 | -0.01(-0.16%) |
Jun 18, 2021 | 5.502 | 5.649 | 5.456 | 5.585 | 198,101 | +0.04(+0.66%) |
Jun 17, 2021 | 5.437 | 5.695 | 5.428 | 5.548 | 177,316 | +0.11(+2.03%) |
Jun 16, 2021 | 5.806 | 5.806 | 5.354 | 5.437 | 452,651 | -0.42(-7.23%) |
Jun 15, 2021 | 5.926 | 6.110 | 5.723 | 5.861 | 207,889 | -0.06(-1.09%) |
Jun 14, 2021 | 5.778 | 6.202 | 5.778 | 5.926 | 237,206 | +0.19(+3.38%) |
Jun 11, 2021 | 5.677 | 5.787 | 5.585 | 5.732 | 203,503 | +0.12(+2.05%) |
Jun 10, 2021 | 5.543 | 5.700 | 5.405 | 5.617 | 175,406 | +0.11(+2.01%) |
Jun 09, 2021 | 5.479 | 5.635 | 5.442 | 5.506 | 141,807 | -0.01(-0.17%) |
Jun 08, 2021 | 5.580 | 5.631 | 5.350 | 5.516 | 210,062 | -0.06(-0.99%) |
Jun 07, 2021 | 5.488 | 5.635 | 5.387 | 5.571 | 175,029 | +0.06(+1.17%) |
Jun 04, 2021 | 5.654 | 5.699 | 5.460 | 5.506 | 142,296 | -0.14(-2.45%) |
Jun 03, 2021 | 5.562 | 5.672 | 5.442 | 5.644 | 127,928 | +0.03(+0.49%) |
Jun 02, 2021 | 5.691 | 5.691 | 5.506 | 5.617 | 221,472 | -0.05(-0.81%) |