Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.020 | 5.110 | 4.970 | 5.020 | 715,324 | +0.02(+0.40%) |
Aug 30, 2021 | 5.050 | 5.085 | 4.890 | 5.000 | 631,571 | -0.02(-0.40%) |
Aug 27, 2021 | 5.010 | 5.085 | 4.955 | 5.020 | 608,605 | +0.06(+1.21%) |
Aug 26, 2021 | 5.010 | 5.120 | 4.910 | 4.960 | 466,896 | -0.06(-1.20%) |
Aug 25, 2021 | 5.060 | 5.100 | 4.950 | 5.020 | 596,707 | -0.05(-0.99%) |
Aug 24, 2021 | 4.940 | 5.110 | 4.930 | 5.070 | 1,017,719 | +0.19(+3.89%) |
Aug 23, 2021 | 4.700 | 4.920 | 4.680 | 4.880 | 969,368 | +0.21(+4.50%) |
Aug 20, 2021 | 4.590 | 4.740 | 4.590 | 4.670 | 518,687 | +0.08(+1.74%) |
Aug 19, 2021 | 4.780 | 4.800 | 4.585 | 4.590 | 1,173,645 | -0.22(-4.57%) |
Aug 18, 2021 | 4.920 | 5.040 | 4.792 | 4.810 | 988,370 | -0.12(-2.43%) |
Aug 17, 2021 | 4.910 | 5.000 | 4.810 | 4.930 | 977,177 | -0.09(-1.79%) |
Aug 16, 2021 | 5.010 | 5.180 | 4.970 | 5.020 | 1,148,958 | -0.02(-0.40%) |
Aug 13, 2021 | 5.140 | 5.180 | 5.020 | 5.040 | 675,345 | -0.12(-2.33%) |
Aug 12, 2021 | 5.250 | 5.270 | 5.120 | 5.160 | 889,178 | -0.11(-2.09%) |
Aug 11, 2021 | 5.520 | 5.520 | 5.240 | 5.270 | 1,560,125 | -0.23(-4.18%) |
Aug 10, 2021 | 5.430 | 5.595 | 5.400 | 5.500 | 1,144,498 | +0.09(+1.66%) |
Aug 09, 2021 | 5.150 | 5.450 | 5.060 | 5.410 | 2,449,097 | +0.54(+11.09%) |
Aug 06, 2021 | 4.920 | 4.920 | 4.750 | 4.870 | 861,455 | +0.00(+0.00%) |
Aug 05, 2021 | 4.830 | 4.998 | 4.800 | 4.870 | 1,164,259 | +0.03(+0.62%) |
Aug 04, 2021 | 5.120 | 5.190 | 4.740 | 4.840 | 3,664,036 | -0.29(-5.65%) |
Aug 03, 2021 | 5.390 | 5.390 | 5.110 | 5.130 | 788,230 | -0.21(-3.93%) |
Aug 02, 2021 | 5.320 | 5.420 | 5.250 | 5.340 | 756,975 | +0.04(+0.75%) |
Jul 30, 2021 | 5.270 | 5.690 | 5.270 | 5.300 | 2,633,528 | -0.10(-1.85%) |
Jul 29, 2021 | 5.450 | 5.475 | 5.280 | 5.400 | 1,011,782 | +0.06(+1.12%) |
Jul 28, 2021 | 5.150 | 5.390 | 5.120 | 5.340 | 923,498 | +0.28(+5.53%) |
Jul 27, 2021 | 5.180 | 5.184 | 4.952 | 5.060 | 1,262,290 | -0.21(-3.98%) |
Jul 26, 2021 | 5.330 | 5.620 | 5.250 | 5.270 | 2,167,436 | -0.15(-2.77%) |
Jul 23, 2021 | 5.500 | 5.500 | 5.291 | 5.420 | 772,704 | -0.16(-2.87%) |
Jul 22, 2021 | 5.750 | 5.790 | 5.560 | 5.580 | 441,135 | -0.21(-3.63%) |
Jul 21, 2021 | 5.650 | 5.900 | 5.640 | 5.790 | 881,016 | +0.17(+3.02%) |
Jul 20, 2021 | 5.480 | 5.670 | 5.280 | 5.620 | 887,053 | +0.18(+3.31%) |
Jul 19, 2021 | 5.250 | 5.480 | 5.120 | 5.440 | 1,175,864 | +0.10(+1.87%) |
Jul 16, 2021 | 5.320 | 5.360 | 5.200 | 5.340 | 633,382 | +0.09(+1.71%) |
Jul 15, 2021 | 5.210 | 5.400 | 5.130 | 5.250 | 1,030,520 | +0.04(+0.77%) |
Jul 14, 2021 | 5.610 | 5.640 | 5.180 | 5.210 | 1,692,942 | -0.41(-7.30%) |
Jul 13, 2021 | 5.700 | 5.720 | 5.550 | 5.620 | 669,517 | -0.12(-2.09%) |
Jul 12, 2021 | 5.790 | 5.828 | 5.650 | 5.740 | 585,184 | -0.01(-0.17%) |
Jul 09, 2021 | 5.660 | 5.770 | 5.550 | 5.750 | 884,390 | +0.09(+1.59%) |
Jul 08, 2021 | 5.410 | 5.670 | 5.400 | 5.660 | 967,560 | +0.09(+1.62%) |
Jul 07, 2021 | 5.840 | 5.890 | 5.500 | 5.570 | 1,181,652 | -0.29(-4.95%) |
Jul 06, 2021 | 5.770 | 6.150 | 5.685 | 5.860 | 2,763,229 | +0.07(+1.21%) |
Jul 02, 2021 | 5.940 | 5.980 | 5.720 | 5.790 | 847,975 | -0.15(-2.53%) |
Jul 01, 2021 | 6.020 | 6.090 | 5.840 | 5.940 | 874,347 | -0.04(-0.67%) |
Jun 30, 2021 | 6.110 | 6.130 | 5.970 | 5.980 | 1,019,516 | -0.12(-1.97%) |
Jun 29, 2021 | 6.350 | 6.350 | 6.050 | 6.100 | 1,725,471 | -0.25(-3.94%) |
Jun 28, 2021 | 6.200 | 6.550 | 6.125 | 6.350 | 2,548,133 | +0.15(+2.42%) |
Jun 25, 2021 | 6.000 | 6.270 | 5.880 | 6.200 | 3,256,795 | +0.20(+3.33%) |
Jun 24, 2021 | 6.200 | 6.220 | 5.980 | 6.000 | 1,143,062 | -0.10(-1.64%) |
Jun 23, 2021 | 5.970 | 6.230 | 5.970 | 6.100 | 1,562,562 | +0.22(+3.74%) |
Jun 22, 2021 | 6.040 | 6.050 | 5.830 | 5.880 | 943,243 | -0.18(-2.97%) |
Jun 21, 2021 | 6.100 | 6.120 | 5.930 | 6.060 | 839,218 | -0.07(-1.14%) |
Jun 18, 2021 | 6.100 | 6.180 | 5.960 | 6.130 | 1,588,975 | +0.02(+0.33%) |
Jun 17, 2021 | 6.060 | 6.290 | 6.060 | 6.110 | 981,338 | -0.02(-0.33%) |
Jun 16, 2021 | 6.050 | 6.218 | 5.990 | 6.130 | 1,175,013 | +0.02(+0.33%) |
Jun 15, 2021 | 6.280 | 6.350 | 6.070 | 6.110 | 1,024,504 | -0.21(-3.32%) |
Jun 14, 2021 | 6.440 | 6.530 | 6.260 | 6.320 | 877,217 | -0.04(-0.63%) |
Jun 11, 2021 | 6.250 | 6.480 | 6.240 | 6.360 | 1,103,503 | +0.18(+2.91%) |
Jun 10, 2021 | 6.300 | 6.370 | 6.100 | 6.180 | 1,467,386 | -0.10(-1.59%) |
Jun 09, 2021 | 6.300 | 6.680 | 6.130 | 6.280 | 3,503,978 | +0.09(+1.45%) |
Jun 08, 2021 | 6.120 | 6.405 | 5.900 | 6.190 | 2,770,444 | +0.24(+4.03%) |
Jun 07, 2021 | 5.690 | 6.060 | 5.630 | 5.950 | 1,976,182 | +0.21(+3.66%) |
Jun 04, 2021 | 5.980 | 6.300 | 5.660 | 5.740 | 4,173,095 | +0.12(+2.14%) |
Jun 03, 2021 | 5.720 | 5.870 | 5.570 | 5.620 | 2,189,481 | -0.13(-2.26%) |
Jun 02, 2021 | 5.610 | 5.770 | 5.530 | 5.750 | 1,189,650 | +0.19(+3.42%) |