Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.090 | 6.260 | 6.090 | 6.200 | 723,187 | +0.08(+1.31%) |
Aug 30, 2021 | 6.090 | 6.150 | 6.050 | 6.120 | 458,342 | +0.03(+0.49%) |
Aug 27, 2021 | 5.910 | 6.110 | 5.910 | 6.090 | 990,712 | +0.17(+2.87%) |
Aug 26, 2021 | 6.070 | 6.185 | 5.910 | 5.920 | 694,615 | -0.18(-2.95%) |
Aug 25, 2021 | 5.980 | 6.220 | 5.960 | 6.100 | 822,719 | +0.12(+2.01%) |
Aug 24, 2021 | 5.900 | 6.020 | 5.884 | 5.980 | 496,372 | +0.10(+1.70%) |
Aug 23, 2021 | 5.790 | 5.940 | 5.780 | 5.880 | 529,536 | +0.15(+2.62%) |
Aug 20, 2021 | 5.530 | 5.785 | 5.520 | 5.730 | 635,183 | +0.17(+3.06%) |
Aug 19, 2021 | 5.600 | 5.670 | 5.520 | 5.560 | 594,802 | -0.12(-2.11%) |
Aug 18, 2021 | 5.630 | 5.800 | 5.575 | 5.680 | 530,991 | +0.10(+1.79%) |
Aug 17, 2021 | 5.700 | 5.760 | 5.570 | 5.580 | 952,937 | -0.20(-3.46%) |
Aug 16, 2021 | 5.970 | 5.990 | 5.780 | 5.780 | 708,012 | -0.19(-3.18%) |
Aug 13, 2021 | 6.140 | 6.190 | 5.960 | 5.970 | 498,464 | -0.15(-2.45%) |
Aug 12, 2021 | 6.050 | 6.160 | 5.990 | 6.120 | 646,811 | +0.01(+0.16%) |
Aug 11, 2021 | 6.230 | 6.295 | 6.055 | 6.110 | 870,383 | -0.14(-2.24%) |
Aug 10, 2021 | 6.080 | 6.335 | 6.066 | 6.250 | 1,065,714 | +0.17(+2.80%) |
Aug 09, 2021 | 5.900 | 6.120 | 5.850 | 6.080 | 979,609 | +0.10(+1.67%) |
Aug 06, 2021 | 5.990 | 6.040 | 5.820 | 5.980 | 992,882 | -0.05(-0.83%) |
Aug 05, 2021 | 6.080 | 6.080 | 5.500 | 6.030 | 2,628,618 | -0.09(-1.47%) |
Aug 04, 2021 | 6.100 | 6.232 | 6.050 | 6.120 | 906,551 | -0.07(-1.13%) |
Aug 03, 2021 | 6.290 | 6.310 | 6.140 | 6.190 | 676,436 | -0.05(-0.80%) |
Aug 02, 2021 | 6.130 | 6.270 | 6.115 | 6.240 | 650,752 | +0.13(+2.13%) |
Jul 30, 2021 | 6.230 | 6.320 | 6.095 | 6.110 | 572,029 | -0.18(-2.86%) |
Jul 29, 2021 | 6.320 | 6.410 | 6.230 | 6.290 | 507,288 | +0.01(+0.16%) |
Jul 28, 2021 | 6.140 | 6.390 | 6.130 | 6.280 | 611,330 | +0.15(+2.45%) |
Jul 27, 2021 | 6.250 | 6.300 | 5.920 | 6.130 | 951,320 | -0.19(-3.01%) |
Jul 26, 2021 | 6.270 | 6.410 | 6.218 | 6.320 | 610,334 | +0.08(+1.28%) |
Jul 23, 2021 | 6.260 | 6.305 | 6.130 | 6.240 | 560,984 | -0.04(-0.64%) |
Jul 22, 2021 | 6.610 | 6.620 | 6.260 | 6.280 | 722,307 | -0.36(-5.42%) |
Jul 21, 2021 | 6.210 | 6.697 | 6.210 | 6.640 | 1,258,409 | +0.38(+6.07%) |
Jul 20, 2021 | 6.160 | 6.380 | 6.040 | 6.260 | 1,053,665 | +0.12(+1.95%) |
Jul 19, 2021 | 5.760 | 6.240 | 5.725 | 6.140 | 1,398,361 | +0.20(+3.37%) |
Jul 16, 2021 | 6.370 | 6.420 | 5.940 | 5.940 | 1,820,848 | -0.45(-7.04%) |
Jul 15, 2021 | 6.990 | 7.000 | 6.260 | 6.390 | 5,489,925 | +0.42(+7.04%) |
Jul 14, 2021 | 6.040 | 6.150 | 5.910 | 5.970 | 1,446,688 | -0.06(-1.00%) |
Jul 13, 2021 | 6.220 | 6.241 | 6.020 | 6.030 | 475,585 | -0.28(-4.44%) |
Jul 12, 2021 | 6.210 | 6.310 | 6.060 | 6.310 | 369,433 | +0.04(+0.64%) |
Jul 09, 2021 | 6.270 | 6.290 | 6.115 | 6.270 | 383,800 | +0.04(+0.64%) |
Jul 08, 2021 | 6.250 | 6.370 | 6.085 | 6.230 | 619,093 | -0.19(-2.96%) |
Jul 07, 2021 | 6.550 | 6.550 | 6.325 | 6.420 | 513,168 | -0.16(-2.43%) |
Jul 06, 2021 | 6.740 | 6.770 | 6.500 | 6.580 | 363,958 | -0.08(-1.20%) |
Jul 02, 2021 | 6.870 | 6.872 | 6.620 | 6.660 | 431,498 | -0.13(-1.91%) |
Jul 01, 2021 | 6.780 | 6.880 | 6.700 | 6.790 | 557,724 | +0.02(+0.30%) |
Jun 30, 2021 | 6.830 | 6.875 | 6.710 | 6.770 | 304,256 | -0.10(-1.46%) |
Jun 29, 2021 | 7.010 | 7.110 | 6.840 | 6.870 | 311,391 | -0.16(-2.28%) |
Jun 28, 2021 | 7.130 | 7.240 | 6.880 | 7.030 | 591,065 | -0.09(-1.26%) |
Jun 25, 2021 | 7.250 | 7.290 | 7.100 | 7.120 | 3,981,321 | -0.09(-1.25%) |
Jun 24, 2021 | 7.330 | 7.368 | 7.080 | 7.210 | 485,799 | -0.12(-1.64%) |
Jun 23, 2021 | 7.290 | 7.350 | 7.140 | 7.330 | 900,655 | +0.13(+1.81%) |
Jun 22, 2021 | 6.950 | 7.200 | 6.840 | 7.200 | 476,803 | +0.23(+3.30%) |
Jun 21, 2021 | 7.010 | 7.030 | 6.750 | 6.970 | 755,353 | -0.05(-0.71%) |
Jun 18, 2021 | 7.260 | 7.340 | 6.920 | 7.020 | 1,133,399 | -0.35(-4.75%) |
Jun 17, 2021 | 7.090 | 7.568 | 7.010 | 7.370 | 1,199,228 | +0.29(+4.10%) |
Jun 16, 2021 | 6.880 | 7.080 | 6.750 | 7.080 | 807,380 | +0.19(+2.76%) |
Jun 15, 2021 | 6.920 | 6.955 | 6.760 | 6.890 | 438,336 | +0.00(+0.00%) |
Jun 14, 2021 | 6.890 | 7.060 | 6.850 | 6.890 | 869,043 | +0.03(+0.44%) |
Jun 11, 2021 | 6.850 | 6.930 | 6.800 | 6.860 | 301,084 | +0.07(+1.03%) |
Jun 10, 2021 | 6.930 | 6.970 | 6.730 | 6.790 | 363,423 | -0.10(-1.45%) |
Jun 09, 2021 | 7.080 | 7.140 | 6.840 | 6.890 | 639,816 | -0.09(-1.29%) |
Jun 08, 2021 | 6.750 | 7.120 | 6.730 | 6.980 | 952,028 | +0.29(+4.33%) |
Jun 07, 2021 | 6.510 | 6.690 | 6.420 | 6.690 | 514,834 | +0.15(+2.29%) |
Jun 04, 2021 | 6.630 | 6.710 | 6.520 | 6.540 | 364,419 | -0.03(-0.46%) |
Jun 03, 2021 | 6.660 | 6.780 | 6.545 | 6.570 | 482,862 | -0.21(-3.10%) |
Jun 02, 2021 | 6.740 | 6.790 | 6.610 | 6.780 | 937,247 | +0.06(+0.89%) |