Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.260 | 6.610 | 5.950 | 6.520 | 92,302 | +0.32(+5.16%) |
Aug 30, 2021 | 6.120 | 6.290 | 6.060 | 6.200 | 24,187 | +0.15(+2.48%) |
Aug 27, 2021 | 6.010 | 6.473 | 5.890 | 6.050 | 70,883 | +0.01(+0.17%) |
Aug 26, 2021 | 6.370 | 6.500 | 5.890 | 6.040 | 56,098 | -0.29(-4.58%) |
Aug 25, 2021 | 6.000 | 6.400 | 5.790 | 6.330 | 86,215 | +0.34(+5.68%) |
Aug 24, 2021 | 5.790 | 5.990 | 5.671 | 5.990 | 48,698 | +0.24(+4.17%) |
Aug 23, 2021 | 5.520 | 5.810 | 5.520 | 5.750 | 19,766 | +0.32(+5.89%) |
Aug 20, 2021 | 5.270 | 5.530 | 5.260 | 5.430 | 16,270 | +0.15(+2.84%) |
Aug 19, 2021 | 5.240 | 5.460 | 5.180 | 5.280 | 19,823 | -0.05(-0.94%) |
Aug 18, 2021 | 5.520 | 5.578 | 5.261 | 5.330 | 27,468 | -0.27(-4.82%) |
Aug 17, 2021 | 5.410 | 5.650 | 5.170 | 5.600 | 59,524 | +0.09(+1.63%) |
Aug 16, 2021 | 5.420 | 5.510 | 5.119 | 5.510 | 56,580 | +0.10(+1.85%) |
Aug 13, 2021 | 5.750 | 5.750 | 5.310 | 5.410 | 73,676 | -0.44(-7.52%) |
Aug 12, 2021 | 5.800 | 5.974 | 5.800 | 5.850 | 36,726 | +0.08(+1.39%) |
Aug 11, 2021 | 5.880 | 5.920 | 5.710 | 5.770 | 40,790 | -0.10(-1.70%) |
Aug 10, 2021 | 6.139 | 6.150 | 5.785 | 5.870 | 60,041 | -0.31(-5.02%) |
Aug 09, 2021 | 6.150 | 6.200 | 6.020 | 6.180 | 73,846 | +0.00(+0.00%) |
Aug 06, 2021 | 5.990 | 6.180 | 5.750 | 6.180 | 227,796 | -0.02(-0.32%) |
Aug 05, 2021 | 5.740 | 6.360 | 5.600 | 6.200 | 325,394 | +0.45(+7.83%) |
Aug 04, 2021 | 5.770 | 5.900 | 5.282 | 5.750 | 217,751 | -0.20(-3.36%) |
Aug 03, 2021 | 6.540 | 6.750 | 5.910 | 5.950 | 1,855,004 | -0.05(-0.83%) |
Aug 02, 2021 | 6.050 | 6.250 | 5.860 | 6.000 | 353,328 | +0.02(+0.33%) |
Jul 30, 2021 | 6.240 | 6.240 | 5.810 | 5.980 | 36,616 | -0.34(-5.38%) |
Jul 29, 2021 | 6.490 | 6.490 | 6.233 | 6.320 | 11,000 | -0.19(-2.92%) |
Jul 28, 2021 | 6.570 | 6.585 | 6.070 | 6.510 | 52,530 | +0.02(+0.31%) |
Jul 27, 2021 | 6.620 | 6.990 | 6.350 | 6.490 | 22,030 | -0.47(-6.75%) |
Jul 26, 2021 | 6.810 | 6.980 | 6.680 | 6.960 | 11,058 | -0.04(-0.57%) |
Jul 23, 2021 | 7.000 | 7.169 | 6.780 | 7.000 | 5,945 | +0.10(+1.45%) |
Jul 22, 2021 | 7.180 | 7.180 | 6.547 | 6.900 | 18,081 | -0.32(-4.43%) |
Jul 21, 2021 | 7.170 | 7.300 | 6.923 | 7.220 | 18,555 | +0.22(+3.14%) |
Jul 20, 2021 | 7.020 | 7.660 | 6.900 | 7.000 | 47,341 | +0.16(+2.34%) |
Jul 19, 2021 | 6.640 | 7.180 | 6.350 | 6.840 | 18,485 | +0.10(+1.48%) |
Jul 16, 2021 | 6.750 | 7.025 | 6.740 | 6.740 | 5,748 | -0.01(-0.15%) |
Jul 15, 2021 | 6.530 | 7.240 | 6.480 | 6.750 | 52,565 | -0.19(-2.74%) |
Jul 14, 2021 | 7.320 | 7.460 | 6.740 | 6.940 | 49,848 | -0.43(-5.83%) |
Jul 13, 2021 | 7.460 | 7.620 | 6.980 | 7.370 | 71,013 | -0.20(-2.64%) |
Jul 12, 2021 | 8.210 | 8.210 | 7.540 | 7.570 | 29,671 | -0.57(-7.00%) |
Jul 09, 2021 | 7.770 | 8.500 | 7.690 | 8.140 | 52,036 | +0.49(+6.41%) |
Jul 08, 2021 | 7.920 | 7.920 | 7.500 | 7.650 | 17,332 | -0.28(-3.53%) |
Jul 07, 2021 | 7.940 | 8.238 | 7.930 | 7.930 | 6,487 | -0.12(-1.49%) |
Jul 06, 2021 | 8.230 | 8.412 | 7.930 | 8.050 | 25,118 | -0.06(-0.74%) |
Jul 02, 2021 | 8.560 | 8.620 | 8.010 | 8.110 | 14,782 | -0.50(-5.81%) |
Jul 01, 2021 | 8.240 | 8.610 | 8.011 | 8.610 | 16,800 | +0.42(+5.13%) |
Jun 30, 2021 | 8.380 | 8.380 | 8.040 | 8.190 | 5,756 | -0.23(-2.73%) |
Jun 29, 2021 | 8.390 | 8.590 | 8.069 | 8.420 | 22,523 | -0.03(-0.36%) |
Jun 28, 2021 | 8.820 | 8.820 | 8.350 | 8.450 | 25,454 | -0.17(-1.97%) |
Jun 25, 2021 | 8.750 | 8.940 | 8.340 | 8.620 | 106,897 | -0.12(-1.37%) |
Jun 24, 2021 | 7.750 | 8.800 | 7.750 | 8.740 | 159,177 | +1.21(+16.07%) |
Jun 23, 2021 | 7.500 | 7.740 | 7.310 | 7.530 | 75,531 | +0.31(+4.29%) |
Jun 22, 2021 | 7.000 | 7.340 | 6.810 | 7.220 | 91,443 | +0.23(+3.29%) |
Jun 21, 2021 | 6.330 | 7.070 | 6.330 | 6.990 | 77,535 | +0.63(+9.91%) |
Jun 18, 2021 | 6.750 | 6.780 | 6.360 | 6.360 | 109,944 | -0.29(-4.36%) |
Jun 17, 2021 | 6.470 | 6.830 | 6.360 | 6.650 | 137,045 | +0.18(+2.78%) |
Jun 16, 2021 | 6.460 | 6.820 | 6.318 | 6.470 | 94,758 | -0.18(-2.71%) |
Jun 15, 2021 | 6.880 | 6.880 | 6.570 | 6.650 | 61,445 | -0.17(-2.49%) |
Jun 14, 2021 | 6.900 | 7.070 | 6.750 | 6.820 | 89,126 | -0.05(-0.73%) |
Jun 11, 2021 | 6.900 | 6.990 | 6.650 | 6.870 | 85,265 | +0.14(+2.08%) |
Jun 10, 2021 | 6.800 | 7.090 | 6.500 | 6.730 | 234,865 | -0.11(-1.61%) |
Jun 09, 2021 | 6.700 | 7.050 | 6.620 | 6.840 | 43,672 | +0.19(+2.86%) |
Jun 08, 2021 | 6.680 | 6.940 | 6.650 | 6.650 | 62,203 | +0.14(+2.15%) |
Jun 07, 2021 | 6.830 | 6.950 | 6.510 | 6.510 | 47,321 | -0.21(-3.12%) |
Jun 04, 2021 | 6.120 | 6.830 | 6.100 | 6.720 | 34,873 | +0.46(+7.35%) |
Jun 03, 2021 | 6.370 | 6.440 | 6.200 | 6.260 | 37,912 | -0.07(-1.11%) |
Jun 02, 2021 | 6.240 | 6.410 | 6.230 | 6.330 | 21,157 | +0.11(+1.77%) |