Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.790 | 5.955 | 5.770 | 5.860 | 336,090 | +0.03(+0.51%) |
Aug 30, 2021 | 6.180 | 6.220 | 5.791 | 5.830 | 444,916 | -0.24(-3.95%) |
Aug 27, 2021 | 5.720 | 6.110 | 5.680 | 6.070 | 742,348 | +0.52(+9.37%) |
Aug 26, 2021 | 5.570 | 5.715 | 5.500 | 5.550 | 608,025 | -0.11(-1.94%) |
Aug 25, 2021 | 5.680 | 5.710 | 5.550 | 5.660 | 446,532 | +0.00(+0.00%) |
Aug 24, 2021 | 5.470 | 5.690 | 5.455 | 5.660 | 428,013 | +0.28(+5.20%) |
Aug 23, 2021 | 5.120 | 5.430 | 5.110 | 5.380 | 606,202 | +0.41(+8.25%) |
Aug 20, 2021 | 4.770 | 5.040 | 4.770 | 4.970 | 524,738 | +0.12(+2.47%) |
Aug 19, 2021 | 5.030 | 5.090 | 4.790 | 4.850 | 1,064,122 | -0.32(-6.19%) |
Aug 18, 2021 | 5.250 | 5.400 | 5.150 | 5.170 | 683,644 | -0.06(-1.15%) |
Aug 17, 2021 | 5.270 | 5.440 | 5.150 | 5.230 | 500,736 | -0.12(-2.24%) |
Aug 16, 2021 | 5.470 | 5.500 | 5.290 | 5.350 | 684,786 | -0.30(-5.31%) |
Aug 13, 2021 | 5.790 | 5.920 | 5.615 | 5.650 | 520,994 | -0.18(-3.09%) |
Aug 12, 2021 | 5.850 | 5.970 | 5.780 | 5.830 | 639,250 | -0.02(-0.34%) |
Aug 11, 2021 | 5.720 | 5.900 | 5.600 | 5.850 | 475,230 | +0.02(+0.34%) |
Aug 10, 2021 | 5.500 | 5.870 | 5.490 | 5.830 | 567,566 | +0.39(+7.17%) |
Aug 09, 2021 | 5.500 | 5.580 | 5.300 | 5.440 | 673,800 | -0.20(-3.55%) |
Aug 06, 2021 | 5.570 | 5.700 | 5.510 | 5.640 | 587,411 | +0.21(+3.87%) |
Aug 05, 2021 | 5.410 | 5.570 | 5.410 | 5.430 | 588,320 | +0.07(+1.31%) |
Aug 04, 2021 | 5.620 | 5.720 | 5.300 | 5.360 | 1,036,331 | -0.42(-7.27%) |
Aug 03, 2021 | 5.570 | 5.820 | 5.430 | 5.780 | 1,030,788 | +0.19(+3.40%) |
Aug 02, 2021 | 5.600 | 5.820 | 5.465 | 5.590 | 1,093,579 | -0.07(-1.24%) |
Jul 30, 2021 | 5.990 | 6.000 | 5.430 | 5.660 | 1,500,579 | -0.42(-6.91%) |
Jul 29, 2021 | 6.160 | 6.340 | 5.840 | 6.080 | 1,695,683 | -0.15(-2.41%) |
Jul 28, 2021 | 6.160 | 6.340 | 5.970 | 6.230 | 466,952 | +0.11(+1.80%) |
Jul 27, 2021 | 6.190 | 6.190 | 6.020 | 6.120 | 406,445 | -0.17(-2.70%) |
Jul 26, 2021 | 5.990 | 6.400 | 5.990 | 6.290 | 536,252 | +0.37(+6.25%) |
Jul 23, 2021 | 6.105 | 6.230 | 5.825 | 5.920 | 670,026 | -0.19(-3.11%) |
Jul 22, 2021 | 6.230 | 6.340 | 6.020 | 6.110 | 525,766 | -0.14(-2.24%) |
Jul 21, 2021 | 6.120 | 6.420 | 6.100 | 6.250 | 763,766 | +0.36(+6.11%) |
Jul 20, 2021 | 5.790 | 5.990 | 5.645 | 5.890 | 883,330 | +0.10(+1.73%) |
Jul 19, 2021 | 5.700 | 5.905 | 5.600 | 5.790 | 880,883 | -0.29(-4.77%) |
Jul 16, 2021 | 6.450 | 6.500 | 5.990 | 6.080 | 767,192 | -0.22(-3.49%) |
Jul 15, 2021 | 6.460 | 6.635 | 6.260 | 6.300 | 902,101 | -0.26(-3.96%) |
Jul 14, 2021 | 7.070 | 7.240 | 6.500 | 6.560 | 773,025 | -0.46(-6.55%) |
Jul 13, 2021 | 7.110 | 7.150 | 6.904 | 7.020 | 395,916 | -0.20(-2.77%) |
Jul 12, 2021 | 7.130 | 7.270 | 6.930 | 7.220 | 406,851 | +0.02(+0.28%) |
Jul 09, 2021 | 7.200 | 7.337 | 7.090 | 7.200 | 456,260 | +0.17(+2.42%) |
Jul 08, 2021 | 6.880 | 7.185 | 6.820 | 7.030 | 778,593 | -0.07(-0.99%) |
Jul 07, 2021 | 7.380 | 7.540 | 6.970 | 7.100 | 858,065 | -0.28(-3.79%) |
Jul 06, 2021 | 7.900 | 7.950 | 7.280 | 7.380 | 989,975 | -0.50(-6.35%) |
Jul 02, 2021 | 8.040 | 8.040 | 7.780 | 7.880 | 496,316 | -0.23(-2.84%) |
Jul 01, 2021 | 8.200 | 8.436 | 7.990 | 8.110 | 807,695 | +0.26(+3.31%) |
Jun 30, 2021 | 7.750 | 7.940 | 7.720 | 7.850 | 783,461 | +0.10(+1.29%) |
Jun 29, 2021 | 7.970 | 8.085 | 7.710 | 7.750 | 657,754 | -0.11(-1.40%) |
Jun 28, 2021 | 8.270 | 8.380 | 7.793 | 7.860 | 1,458,186 | -0.41(-4.96%) |
Jun 25, 2021 | 8.700 | 8.700 | 8.260 | 8.270 | 1,743,992 | -0.33(-3.84%) |
Jun 24, 2021 | 8.310 | 8.620 | 8.090 | 8.600 | 1,104,582 | +0.32(+3.86%) |
Jun 23, 2021 | 8.440 | 8.660 | 8.255 | 8.280 | 1,317,750 | -0.08(-0.96%) |
Jun 22, 2021 | 8.310 | 8.380 | 8.115 | 8.360 | 718,559 | -0.04(-0.48%) |
Jun 21, 2021 | 8.080 | 8.530 | 8.000 | 8.400 | 1,169,226 | +0.40(+5.00%) |
Jun 18, 2021 | 7.810 | 8.227 | 7.710 | 8.000 | 2,660,677 | -0.01(-0.12%) |
Jun 17, 2021 | 8.300 | 8.390 | 7.920 | 8.010 | 2,097,336 | -0.22(-2.67%) |
Jun 16, 2021 | 8.040 | 8.480 | 7.970 | 8.230 | 1,081,064 | +0.10(+1.23%) |
Jun 15, 2021 | 7.490 | 8.180 | 7.490 | 8.130 | 2,285,372 | +0.69(+9.27%) |
Jun 14, 2021 | 7.460 | 7.785 | 7.335 | 7.440 | 1,305,332 | +0.05(+0.68%) |
Jun 11, 2021 | 7.430 | 7.615 | 7.260 | 7.390 | 735,798 | +0.05(+0.68%) |
Jun 10, 2021 | 7.420 | 7.510 | 7.179 | 7.340 | 584,758 | +0.05(+0.69%) |
Jun 09, 2021 | 7.450 | 7.540 | 7.245 | 7.290 | 510,811 | -0.15(-2.02%) |
Jun 08, 2021 | 7.230 | 7.560 | 7.138 | 7.440 | 674,372 | +0.11(+1.50%) |
Jun 07, 2021 | 7.640 | 7.700 | 7.285 | 7.330 | 637,895 | -0.31(-4.06%) |
Jun 04, 2021 | 7.750 | 7.889 | 7.450 | 7.640 | 918,815 | +0.00(+0.00%) |
Jun 03, 2021 | 7.430 | 7.810 | 7.370 | 7.640 | 1,235,068 | +0.12(+1.60%) |
Jun 02, 2021 | 6.900 | 7.565 | 6.700 | 7.520 | 1,786,279 | +0.75(+11.08%) |