Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.264 | 5.321 | 5.200 | 5.281 | 301,232 | +0.02(+0.46%) |
Aug 30, 2021 | 5.208 | 5.297 | 5.185 | 5.256 | 169,648 | +0.08(+1.56%) |
Aug 27, 2021 | 5.151 | 5.271 | 5.151 | 5.175 | 197,104 | +0.03(+0.63%) |
Aug 26, 2021 | 5.175 | 5.184 | 5.078 | 5.143 | 153,885 | -0.02(-0.31%) |
Aug 25, 2021 | 5.216 | 5.224 | 5.119 | 5.159 | 218,356 | -0.08(-1.54%) |
Aug 24, 2021 | 5.175 | 5.248 | 5.135 | 5.240 | 248,387 | +0.05(+0.93%) |
Aug 23, 2021 | 5.256 | 5.256 | 5.167 | 5.192 | 269,943 | -0.04(-0.77%) |
Aug 20, 2021 | 5.111 | 5.273 | 5.095 | 5.232 | 261,772 | +0.08(+1.57%) |
Aug 19, 2021 | 5.175 | 5.289 | 5.135 | 5.151 | 262,542 | -0.01(-0.16%) |
Aug 18, 2021 | 5.208 | 5.208 | 5.127 | 5.159 | 219,433 | -0.03(-0.62%) |
Aug 17, 2021 | 5.087 | 5.211 | 5.030 | 5.192 | 268,584 | +0.11(+2.07%) |
Aug 16, 2021 | 5.103 | 5.135 | 5.046 | 5.087 | 118,483 | -0.02(-0.47%) |
Aug 13, 2021 | 5.070 | 5.135 | 5.046 | 5.111 | 142,060 | +0.06(+1.28%) |
Aug 12, 2021 | 4.957 | 5.078 | 4.852 | 5.046 | 186,264 | +0.06(+1.30%) |
Aug 11, 2021 | 5.022 | 5.034 | 4.901 | 4.981 | 210,562 | -0.03(-0.65%) |
Aug 10, 2021 | 5.151 | 5.151 | 5.014 | 5.014 | 166,930 | -0.11(-2.21%) |
Aug 09, 2021 | 5.038 | 5.163 | 5.038 | 5.127 | 234,159 | +0.06(+1.12%) |
Aug 06, 2021 | 5.062 | 5.216 | 4.981 | 5.070 | 428,411 | -0.02(-0.48%) |
Aug 05, 2021 | 5.208 | 5.240 | 5.046 | 5.095 | 258,876 | -0.13(-2.48%) |
Aug 04, 2021 | 5.192 | 5.281 | 5.171 | 5.224 | 303,379 | +0.00(+0.00%) |
Aug 03, 2021 | 5.216 | 5.248 | 5.167 | 5.224 | 162,744 | +0.02(+0.31%) |
Aug 02, 2021 | 5.200 | 5.264 | 5.151 | 5.208 | 325,639 | +0.06(+1.10%) |
Jul 30, 2021 | 5.159 | 5.192 | 5.135 | 5.151 | 289,025 | -0.02(-0.31%) |
Jul 29, 2021 | 5.151 | 5.212 | 5.095 | 5.167 | 220,591 | +0.07(+1.43%) |
Jul 28, 2021 | 4.965 | 5.143 | 4.965 | 5.095 | 227,941 | +0.16(+3.28%) |
Jul 27, 2021 | 4.901 | 4.957 | 4.820 | 4.933 | 336,234 | +0.02(+0.49%) |
Jul 26, 2021 | 4.909 | 4.933 | 4.867 | 4.909 | 207,495 | +0.02(+0.33%) |
Jul 23, 2021 | 5.075 | 5.082 | 4.844 | 4.892 | 428,147 | -0.15(-2.89%) |
Jul 22, 2021 | 5.313 | 5.378 | 5.022 | 5.038 | 504,695 | -0.34(-6.32%) |
Jul 21, 2021 | 4.925 | 5.725 | 4.925 | 5.378 | 3,203,094 | +0.47(+9.56%) |
Jul 20, 2021 | 4.844 | 4.998 | 4.779 | 4.909 | 478,205 | +0.11(+2.36%) |
Jul 19, 2021 | 4.698 | 4.925 | 4.634 | 4.795 | 777,641 | +0.04(+0.85%) |
Jul 16, 2021 | 4.698 | 4.763 | 4.658 | 4.755 | 406,572 | +0.08(+1.73%) |
Jul 15, 2021 | 4.658 | 4.690 | 4.609 | 4.674 | 185,916 | +0.00(+0.00%) |
Jul 14, 2021 | 4.658 | 4.715 | 4.630 | 4.674 | 222,275 | +0.03(+0.70%) |
Jul 13, 2021 | 4.666 | 4.682 | 4.577 | 4.642 | 234,721 | -0.04(-0.86%) |
Jul 12, 2021 | 4.658 | 4.706 | 4.585 | 4.682 | 202,434 | +0.06(+1.40%) |
Jul 09, 2021 | 4.715 | 4.739 | 4.581 | 4.617 | 271,859 | -0.04(-0.87%) |
Jul 08, 2021 | 4.650 | 4.739 | 4.593 | 4.658 | 357,343 | -0.02(-0.35%) |
Jul 07, 2021 | 4.779 | 4.836 | 4.666 | 4.674 | 269,153 | -0.11(-2.20%) |
Jul 06, 2021 | 4.909 | 4.909 | 4.706 | 4.779 | 396,359 | -0.11(-2.31%) |
Jul 02, 2021 | 5.006 | 5.006 | 4.876 | 4.892 | 283,381 | -0.11(-2.26%) |
Jul 01, 2021 | 5.111 | 5.188 | 4.909 | 5.006 | 373,326 | -0.07(-1.43%) |
Jun 30, 2021 | 5.070 | 5.117 | 4.989 | 5.078 | 317,211 | -0.02(-0.48%) |
Jun 29, 2021 | 5.143 | 5.167 | 5.010 | 5.103 | 298,950 | -0.04(-0.79%) |
Jun 28, 2021 | 5.167 | 5.245 | 5.111 | 5.143 | 229,337 | +0.01(+0.16%) |
Jun 25, 2021 | 5.054 | 5.167 | 5.054 | 5.135 | 1,317,677 | +0.08(+1.60%) |
Jun 24, 2021 | 4.949 | 5.066 | 4.949 | 5.054 | 268,300 | +0.12(+2.46%) |
Jun 23, 2021 | 5.078 | 5.087 | 4.901 | 4.933 | 379,996 | -0.15(-2.87%) |
Jun 22, 2021 | 5.159 | 5.159 | 5.006 | 5.078 | 363,331 | -0.08(-1.57%) |
Jun 21, 2021 | 5.167 | 5.232 | 5.119 | 5.159 | 317,066 | +0.01(+0.16%) |
Jun 18, 2021 | 5.281 | 5.281 | 5.087 | 5.151 | 1,081,998 | -0.11(-2.00%) |
Jun 17, 2021 | 5.184 | 5.329 | 5.159 | 5.256 | 359,518 | +0.05(+0.93%) |
Jun 16, 2021 | 5.305 | 5.321 | 5.184 | 5.208 | 338,092 | -0.11(-1.98%) |
Jun 15, 2021 | 5.386 | 5.386 | 5.224 | 5.313 | 244,077 | -0.06(-1.20%) |
Jun 14, 2021 | 5.353 | 5.426 | 5.321 | 5.378 | 308,744 | +0.00(+0.00%) |
Jun 11, 2021 | 5.370 | 5.438 | 5.329 | 5.378 | 217,599 | +0.02(+0.30%) |
Jun 10, 2021 | 5.394 | 5.422 | 5.345 | 5.361 | 216,077 | +0.00(+0.00%) |
Jun 09, 2021 | 5.337 | 5.422 | 5.321 | 5.361 | 267,359 | +0.03(+0.61%) |
Jun 08, 2021 | 5.459 | 5.467 | 5.313 | 5.329 | 369,005 | -0.10(-1.79%) |
Jun 07, 2021 | 5.353 | 5.483 | 5.345 | 5.426 | 422,357 | +0.08(+1.51%) |
Jun 04, 2021 | 5.361 | 5.410 | 5.329 | 5.345 | 223,064 | -0.02(-0.30%) |
Jun 03, 2021 | 5.370 | 5.400 | 5.329 | 5.361 | 288,884 | -0.02(-0.30%) |
Jun 02, 2021 | 5.515 | 5.515 | 5.353 | 5.378 | 350,227 | -0.14(-2.49%) |