Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.770 | 5.853 | 5.750 | 5.750 | 43,018 | -0.02(-0.35%) |
Aug 30, 2021 | 5.790 | 5.870 | 5.740 | 5.770 | 45,270 | +0.04(+0.70%) |
Aug 27, 2021 | 5.950 | 5.950 | 5.720 | 5.730 | 116,168 | -0.17(-2.88%) |
Aug 26, 2021 | 6.130 | 6.220 | 5.750 | 5.900 | 97,446 | -0.22(-3.59%) |
Aug 25, 2021 | 6.250 | 6.314 | 6.050 | 6.120 | 49,600 | -0.15(-2.39%) |
Aug 24, 2021 | 5.790 | 6.390 | 5.790 | 6.270 | 108,143 | +0.54(+9.42%) |
Aug 23, 2021 | 5.810 | 5.870 | 5.720 | 5.730 | 79,518 | -0.06(-1.04%) |
Aug 20, 2021 | 5.650 | 5.920 | 5.640 | 5.790 | 64,915 | +0.15(+2.66%) |
Aug 19, 2021 | 5.770 | 5.800 | 5.640 | 5.640 | 62,096 | -0.16(-2.76%) |
Aug 18, 2021 | 5.800 | 5.930 | 5.700 | 5.800 | 59,697 | -0.03(-0.51%) |
Aug 17, 2021 | 5.740 | 5.920 | 5.570 | 5.830 | 270,082 | +0.03(+0.52%) |
Aug 16, 2021 | 6.010 | 6.074 | 5.770 | 5.800 | 181,464 | -0.25(-4.13%) |
Aug 13, 2021 | 6.430 | 6.430 | 6.050 | 6.050 | 92,558 | -0.43(-6.64%) |
Aug 12, 2021 | 6.800 | 6.800 | 6.480 | 6.480 | 95,734 | -0.39(-5.68%) |
Aug 11, 2021 | 6.480 | 6.900 | 6.458 | 6.870 | 136,574 | +0.37(+5.69%) |
Aug 10, 2021 | 6.410 | 6.560 | 6.093 | 6.500 | 90,451 | -0.02(-0.31%) |
Aug 09, 2021 | 6.210 | 6.610 | 5.880 | 6.520 | 106,235 | +0.27(+4.32%) |
Aug 06, 2021 | 5.960 | 6.280 | 5.928 | 6.250 | 135,135 | +0.27(+4.52%) |
Aug 05, 2021 | 5.890 | 6.010 | 5.870 | 5.980 | 116,152 | +0.08(+1.36%) |
Aug 04, 2021 | 6.120 | 6.190 | 5.900 | 5.900 | 178,294 | -0.29(-4.68%) |
Aug 03, 2021 | 6.450 | 6.480 | 6.150 | 6.190 | 129,005 | -0.25(-3.88%) |
Aug 02, 2021 | 6.630 | 6.630 | 6.332 | 6.440 | 113,048 | -0.15(-2.28%) |
Jul 30, 2021 | 6.650 | 6.730 | 6.550 | 6.590 | 95,452 | -0.11(-1.64%) |
Jul 29, 2021 | 6.660 | 6.740 | 6.440 | 6.700 | 168,739 | +0.10(+1.52%) |
Jul 28, 2021 | 6.570 | 6.720 | 6.480 | 6.600 | 51,766 | +0.06(+0.92%) |
Jul 27, 2021 | 6.470 | 6.590 | 6.220 | 6.540 | 102,496 | +0.05(+0.77%) |
Jul 26, 2021 | 6.750 | 6.850 | 6.420 | 6.490 | 104,535 | -0.28(-4.14%) |
Jul 23, 2021 | 6.940 | 7.000 | 6.670 | 6.770 | 103,537 | -0.22(-3.15%) |
Jul 22, 2021 | 6.960 | 7.100 | 6.791 | 6.990 | 149,052 | +0.00(+0.00%) |
Jul 21, 2021 | 7.010 | 7.310 | 6.710 | 6.990 | 442,435 | -0.01(-0.14%) |
Jul 20, 2021 | 6.530 | 7.450 | 6.500 | 7.000 | 1,077,793 | +0.47(+7.20%) |
Jul 19, 2021 | 6.080 | 6.720 | 6.012 | 6.530 | 789,367 | +0.63(+10.68%) |
Jul 16, 2021 | 5.950 | 6.190 | 5.880 | 5.900 | 514,803 | -0.03(-0.51%) |
Jul 15, 2021 | 5.840 | 5.930 | 5.665 | 5.930 | 197,856 | +0.04(+0.68%) |
Jul 14, 2021 | 5.900 | 6.070 | 5.500 | 5.890 | 1,137,036 | -0.49(-7.68%) |
Jul 13, 2021 | 6.730 | 6.870 | 6.330 | 6.380 | 456,354 | -0.35(-5.20%) |
Jul 12, 2021 | 6.540 | 6.750 | 6.370 | 6.730 | 171,307 | +0.25(+3.86%) |
Jul 09, 2021 | 6.510 | 6.600 | 6.420 | 6.480 | 90,462 | +0.04(+0.62%) |
Jul 08, 2021 | 6.370 | 6.560 | 6.330 | 6.440 | 110,544 | -0.07(-1.08%) |
Jul 07, 2021 | 6.570 | 6.570 | 6.365 | 6.510 | 116,761 | -0.06(-0.91%) |
Jul 06, 2021 | 6.530 | 6.630 | 6.370 | 6.570 | 181,561 | +0.15(+2.34%) |
Jul 02, 2021 | 6.530 | 6.580 | 6.400 | 6.420 | 65,329 | -0.08(-1.23%) |
Jul 01, 2021 | 6.520 | 6.596 | 6.400 | 6.500 | 116,338 | -0.02(-0.31%) |
Jun 30, 2021 | 6.650 | 6.762 | 6.500 | 6.520 | 86,459 | -0.21(-3.12%) |
Jun 29, 2021 | 6.810 | 6.900 | 6.520 | 6.730 | 126,696 | -0.01(-0.15%) |
Jun 28, 2021 | 7.110 | 7.290 | 6.560 | 6.740 | 256,240 | -0.36(-5.07%) |
Jun 25, 2021 | 7.440 | 7.490 | 6.850 | 7.100 | 3,073,631 | -0.27(-3.66%) |
Jun 24, 2021 | 6.960 | 7.390 | 6.700 | 7.370 | 742,217 | +0.37(+5.29%) |
Jun 23, 2021 | 6.150 | 7.050 | 6.120 | 7.000 | 662,499 | +1.04(+17.45%) |
Jun 22, 2021 | 6.190 | 6.210 | 5.840 | 5.960 | 395,780 | -0.24(-3.87%) |
Jun 21, 2021 | 6.210 | 6.380 | 6.170 | 6.200 | 422,264 | +0.10(+1.64%) |
Jun 18, 2021 | 5.710 | 6.280 | 5.660 | 6.100 | 596,615 | +0.37(+6.46%) |
Jun 17, 2021 | 5.720 | 5.820 | 5.670 | 5.730 | 123,636 | -0.02(-0.35%) |
Jun 16, 2021 | 5.840 | 5.840 | 5.690 | 5.750 | 138,426 | -0.08(-1.37%) |
Jun 15, 2021 | 5.840 | 5.902 | 5.760 | 5.830 | 77,245 | -0.02(-0.34%) |
Jun 14, 2021 | 5.820 | 5.910 | 5.750 | 5.850 | 104,771 | +0.05(+0.86%) |
Jun 11, 2021 | 6.010 | 6.027 | 5.750 | 5.800 | 98,023 | -0.23(-3.81%) |
Jun 10, 2021 | 6.090 | 6.110 | 5.990 | 6.030 | 81,013 | -0.07(-1.15%) |
Jun 09, 2021 | 6.080 | 6.200 | 6.000 | 6.100 | 96,292 | +0.06(+0.99%) |
Jun 08, 2021 | 5.920 | 6.130 | 5.890 | 6.040 | 97,866 | +0.13(+2.20%) |
Jun 07, 2021 | 6.000 | 6.000 | 5.890 | 5.910 | 180,201 | -0.09(-1.50%) |
Jun 04, 2021 | 6.000 | 6.020 | 5.840 | 6.000 | 96,476 | +0.00(+0.00%) |
Jun 03, 2021 | 6.070 | 6.130 | 5.960 | 6.000 | 154,041 | -0.10(-1.64%) |
Jun 02, 2021 | 6.200 | 6.260 | 5.980 | 6.100 | 214,595 | -0.06(-0.97%) |