Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.400 | 6.435 | 6.120 | 6.350 | 1,356,233 | -0.07(-1.09%) |
Aug 30, 2021 | 6.660 | 6.700 | 6.350 | 6.420 | 1,311,758 | -0.14(-2.13%) |
Aug 27, 2021 | 6.260 | 6.640 | 6.210 | 6.560 | 1,461,240 | +0.30(+4.79%) |
Aug 26, 2021 | 6.300 | 6.360 | 6.120 | 6.260 | 1,129,841 | +0.02(+0.32%) |
Aug 25, 2021 | 6.130 | 6.360 | 6.130 | 6.240 | 1,658,738 | +0.14(+2.30%) |
Aug 24, 2021 | 5.830 | 6.230 | 5.780 | 6.100 | 1,858,582 | +0.37(+6.46%) |
Aug 23, 2021 | 5.580 | 5.800 | 5.570 | 5.730 | 1,563,598 | +0.29(+5.33%) |
Aug 20, 2021 | 5.220 | 5.510 | 5.200 | 5.440 | 1,214,160 | +0.19(+3.62%) |
Aug 19, 2021 | 5.320 | 5.360 | 5.150 | 5.250 | 1,158,979 | -0.17(-3.14%) |
Aug 18, 2021 | 5.590 | 5.670 | 5.410 | 5.420 | 969,857 | -0.26(-4.58%) |
Aug 17, 2021 | 5.700 | 5.740 | 5.490 | 5.680 | 1,108,201 | -0.06(-1.05%) |
Aug 16, 2021 | 5.760 | 5.900 | 5.610 | 5.740 | 1,004,183 | -0.05(-0.86%) |
Aug 13, 2021 | 5.860 | 5.940 | 5.750 | 5.790 | 1,465,154 | -0.10(-1.70%) |
Aug 12, 2021 | 6.200 | 6.280 | 5.880 | 5.890 | 2,234,102 | -0.27(-4.38%) |
Aug 11, 2021 | 6.190 | 6.190 | 6.031 | 6.160 | 2,067,042 | -0.03(-0.48%) |
Aug 10, 2021 | 6.210 | 6.350 | 6.080 | 6.190 | 1,783,816 | +0.01(+0.16%) |
Aug 09, 2021 | 6.360 | 6.540 | 6.170 | 6.180 | 3,614,241 | -0.16(-2.52%) |
Aug 06, 2021 | 5.930 | 6.490 | 5.870 | 6.340 | 7,957,405 | +0.79(+14.23%) |
Aug 05, 2021 | 5.470 | 5.610 | 5.450 | 5.550 | 1,851,589 | +0.13(+2.40%) |
Aug 04, 2021 | 5.550 | 5.640 | 5.310 | 5.420 | 1,224,067 | -0.15(-2.69%) |
Aug 03, 2021 | 5.700 | 5.700 | 5.420 | 5.570 | 1,446,089 | -0.13(-2.28%) |
Aug 02, 2021 | 5.740 | 5.880 | 5.690 | 5.700 | 2,576,535 | -0.07(-1.21%) |
Jul 30, 2021 | 5.630 | 5.810 | 5.590 | 5.770 | 1,797,171 | +0.11(+1.94%) |
Jul 29, 2021 | 5.670 | 5.795 | 5.589 | 5.660 | 710,923 | +0.08(+1.43%) |
Jul 28, 2021 | 5.630 | 5.720 | 5.430 | 5.580 | 957,588 | -0.05(-0.89%) |
Jul 27, 2021 | 5.630 | 5.785 | 5.410 | 5.630 | 1,709,895 | +0.06(+1.08%) |
Jul 26, 2021 | 5.220 | 5.600 | 5.210 | 5.570 | 1,017,805 | +0.40(+7.74%) |
Jul 23, 2021 | 5.230 | 5.270 | 5.050 | 5.170 | 825,046 | -0.05(-0.96%) |
Jul 22, 2021 | 5.500 | 5.580 | 5.180 | 5.220 | 1,154,079 | -0.30(-5.43%) |
Jul 21, 2021 | 5.260 | 5.640 | 5.260 | 5.520 | 1,665,073 | +0.30(+5.75%) |
Jul 20, 2021 | 4.900 | 5.280 | 4.825 | 5.220 | 2,155,572 | +0.36(+7.41%) |
Jul 19, 2021 | 4.530 | 4.915 | 4.500 | 4.860 | 2,646,017 | +0.02(+0.41%) |
Jul 16, 2021 | 4.980 | 5.000 | 4.780 | 4.840 | 2,719,023 | -0.07(-1.43%) |
Jul 15, 2021 | 4.850 | 5.090 | 4.740 | 4.910 | 2,937,180 | +0.05(+1.03%) |
Jul 14, 2021 | 4.890 | 4.960 | 4.700 | 4.860 | 1,418,815 | +0.02(+0.41%) |
Jul 13, 2021 | 4.960 | 5.030 | 4.830 | 4.840 | 1,071,372 | -0.16(-3.20%) |
Jul 12, 2021 | 4.900 | 5.010 | 4.790 | 5.000 | 676,582 | +0.05(+1.01%) |
Jul 09, 2021 | 4.950 | 5.070 | 4.910 | 4.950 | 732,031 | +0.14(+2.91%) |
Jul 08, 2021 | 4.800 | 4.950 | 4.640 | 4.810 | 1,352,340 | -0.18(-3.61%) |
Jul 07, 2021 | 4.980 | 5.020 | 4.820 | 4.990 | 1,659,401 | +0.00(+0.00%) |
Jul 06, 2021 | 5.220 | 5.225 | 4.920 | 4.990 | 1,252,146 | -0.19(-3.67%) |
Jul 02, 2021 | 5.430 | 5.430 | 5.150 | 5.180 | 1,154,468 | -0.21(-3.90%) |
Jul 01, 2021 | 5.550 | 5.550 | 5.330 | 5.390 | 719,230 | -0.10(-1.82%) |
Jun 30, 2021 | 5.330 | 5.520 | 5.240 | 5.490 | 1,461,078 | +0.15(+2.81%) |
Jun 29, 2021 | 5.440 | 5.500 | 5.290 | 5.340 | 749,563 | -0.07(-1.29%) |
Jun 28, 2021 | 5.820 | 5.820 | 5.310 | 5.410 | 1,954,924 | -0.43(-7.36%) |
Jun 25, 2021 | 5.970 | 6.060 | 5.840 | 5.840 | 1,588,268 | -0.11(-1.85%) |
Jun 24, 2021 | 5.930 | 6.005 | 5.795 | 5.950 | 826,717 | +0.05(+0.85%) |
Jun 23, 2021 | 5.750 | 6.130 | 5.710 | 5.900 | 2,160,609 | +0.16(+2.79%) |
Jun 22, 2021 | 5.790 | 5.790 | 5.540 | 5.740 | 1,013,678 | -0.04(-0.69%) |
Jun 21, 2021 | 5.440 | 5.780 | 5.421 | 5.780 | 1,632,555 | +0.36(+6.64%) |
Jun 18, 2021 | 5.500 | 5.530 | 5.335 | 5.420 | 2,676,821 | -0.19(-3.39%) |
Jun 17, 2021 | 5.820 | 5.855 | 5.550 | 5.610 | 811,866 | -0.16(-2.77%) |
Jun 16, 2021 | 5.610 | 5.820 | 5.550 | 5.770 | 1,505,975 | +0.16(+2.85%) |
Jun 15, 2021 | 5.740 | 5.770 | 5.530 | 5.610 | 1,522,039 | -0.10(-1.75%) |
Jun 14, 2021 | 5.460 | 5.760 | 5.450 | 5.710 | 1,969,455 | +0.20(+3.63%) |
Jun 11, 2021 | 5.270 | 5.545 | 5.270 | 5.510 | 1,372,969 | +0.29(+5.56%) |
Jun 10, 2021 | 5.430 | 5.430 | 5.220 | 5.220 | 1,981,817 | -0.14(-2.61%) |
Jun 09, 2021 | 5.300 | 5.430 | 5.180 | 5.360 | 1,493,089 | +0.10(+1.90%) |
Jun 08, 2021 | 5.160 | 5.320 | 5.090 | 5.260 | 1,091,900 | +0.11(+2.14%) |
Jun 07, 2021 | 5.070 | 5.240 | 5.050 | 5.150 | 1,114,774 | +0.09(+1.78%) |
Jun 04, 2021 | 5.180 | 5.260 | 5.010 | 5.060 | 946,521 | -0.12(-2.32%) |
Jun 03, 2021 | 5.100 | 5.290 | 5.070 | 5.180 | 1,308,194 | -0.09(-1.71%) |
Jun 02, 2021 | 5.170 | 5.280 | 5.010 | 5.270 | 1,628,847 | +0.12(+2.33%) |