Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.500 | 5.770 | 5.490 | 5.680 | 290,467 | +0.11(+1.97%) |
Aug 30, 2021 | 5.700 | 5.727 | 5.530 | 5.570 | 239,500 | -0.21(-3.63%) |
Aug 27, 2021 | 5.500 | 5.898 | 5.410 | 5.780 | 728,285 | +0.22(+3.96%) |
Aug 26, 2021 | 5.750 | 6.020 | 5.500 | 5.560 | 806,207 | -0.27(-4.63%) |
Aug 25, 2021 | 6.250 | 6.310 | 5.770 | 5.830 | 2,476,386 | -0.71(-10.86%) |
Aug 24, 2021 | 8.090 | 8.620 | 6.290 | 6.540 | 66,244,968 | +0.85(+14.94%) |
Aug 23, 2021 | 5.640 | 5.740 | 5.630 | 5.690 | 23,270 | +0.16(+2.89%) |
Aug 20, 2021 | 5.370 | 5.580 | 5.237 | 5.530 | 49,435 | +0.20(+3.75%) |
Aug 19, 2021 | 5.500 | 5.860 | 5.200 | 5.330 | 161,357 | -0.48(-8.26%) |
Aug 18, 2021 | 5.720 | 5.958 | 5.670 | 5.810 | 45,701 | +0.03(+0.52%) |
Aug 17, 2021 | 5.530 | 5.890 | 5.530 | 5.780 | 73,307 | +0.18(+3.21%) |
Aug 16, 2021 | 6.370 | 6.370 | 5.600 | 5.600 | 233,149 | -0.91(-13.98%) |
Aug 13, 2021 | 6.670 | 6.770 | 6.460 | 6.510 | 73,045 | -0.16(-2.40%) |
Aug 12, 2021 | 6.570 | 6.670 | 6.420 | 6.670 | 34,435 | +0.03(+0.45%) |
Aug 11, 2021 | 6.760 | 6.800 | 6.564 | 6.640 | 28,708 | -0.14(-2.06%) |
Aug 10, 2021 | 6.780 | 6.800 | 6.625 | 6.780 | 54,140 | +0.01(+0.15%) |
Aug 09, 2021 | 6.830 | 6.912 | 6.700 | 6.770 | 73,026 | +0.00(+0.00%) |
Aug 06, 2021 | 6.630 | 6.810 | 6.520 | 6.770 | 68,962 | +0.19(+2.89%) |
Aug 05, 2021 | 6.410 | 6.750 | 6.300 | 6.580 | 102,500 | +0.19(+2.97%) |
Aug 04, 2021 | 6.500 | 6.590 | 6.300 | 6.390 | 33,635 | -0.08(-1.24%) |
Aug 03, 2021 | 6.500 | 6.620 | 6.400 | 6.470 | 27,053 | -0.03(-0.46%) |
Aug 02, 2021 | 6.410 | 6.556 | 6.300 | 6.500 | 18,853 | +0.10(+1.56%) |
Jul 30, 2021 | 6.470 | 6.700 | 6.400 | 6.400 | 27,535 | -0.06(-0.93%) |
Jul 29, 2021 | 6.530 | 6.560 | 6.426 | 6.460 | 41,859 | -0.06(-0.92%) |
Jul 28, 2021 | 6.330 | 6.530 | 6.310 | 6.520 | 35,595 | +0.16(+2.52%) |
Jul 27, 2021 | 6.440 | 6.490 | 6.200 | 6.360 | 37,743 | -0.10(-1.55%) |
Jul 26, 2021 | 6.500 | 6.559 | 6.410 | 6.460 | 37,622 | -0.03(-0.39%) |
Jul 23, 2021 | 6.780 | 6.780 | 6.480 | 6.485 | 36,045 | -0.23(-3.50%) |
Jul 22, 2021 | 6.690 | 6.750 | 6.540 | 6.720 | 47,543 | +0.03(+0.45%) |
Jul 21, 2021 | 6.360 | 6.760 | 6.314 | 6.690 | 82,255 | +0.39(+6.19%) |
Jul 20, 2021 | 6.280 | 6.430 | 6.220 | 6.300 | 45,316 | +0.08(+1.29%) |
Jul 19, 2021 | 6.250 | 6.400 | 6.030 | 6.220 | 84,704 | -0.08(-1.27%) |
Jul 16, 2021 | 6.260 | 6.340 | 6.190 | 6.300 | 26,608 | +0.04(+0.64%) |
Jul 15, 2021 | 6.370 | 6.520 | 6.200 | 6.260 | 58,978 | -0.14(-2.19%) |
Jul 14, 2021 | 6.630 | 6.740 | 6.360 | 6.400 | 97,626 | -0.24(-3.61%) |
Jul 13, 2021 | 6.620 | 6.670 | 6.540 | 6.640 | 31,184 | -0.02(-0.30%) |
Jul 12, 2021 | 6.540 | 6.750 | 6.501 | 6.660 | 48,211 | -0.02(-0.30%) |
Jul 09, 2021 | 6.600 | 6.690 | 6.520 | 6.680 | 58,377 | +0.18(+2.77%) |
Jul 08, 2021 | 6.250 | 6.568 | 6.200 | 6.500 | 65,377 | +0.08(+1.25%) |
Jul 07, 2021 | 6.340 | 6.480 | 6.130 | 6.420 | 129,524 | +0.02(+0.31%) |
Jul 06, 2021 | 6.510 | 6.540 | 6.330 | 6.400 | 80,374 | -0.13(-1.99%) |
Jul 02, 2021 | 6.650 | 6.650 | 6.360 | 6.530 | 159,971 | -0.02(-0.31%) |
Jul 01, 2021 | 6.700 | 6.750 | 6.520 | 6.550 | 95,670 | -0.12(-1.80%) |
Jun 30, 2021 | 6.690 | 6.820 | 6.630 | 6.670 | 94,856 | -0.10(-1.48%) |
Jun 29, 2021 | 6.840 | 6.950 | 6.770 | 6.770 | 148,238 | -0.09(-1.31%) |
Jun 28, 2021 | 6.990 | 7.060 | 6.760 | 6.860 | 148,150 | -0.17(-2.42%) |
Jun 25, 2021 | 6.910 | 7.300 | 6.880 | 7.030 | 386,664 | +0.06(+0.86%) |
Jun 24, 2021 | 6.950 | 7.065 | 6.840 | 6.970 | 211,128 | +0.13(+1.90%) |
Jun 23, 2021 | 6.640 | 6.980 | 6.640 | 6.840 | 423,918 | -0.15(-2.15%) |
Jun 22, 2021 | 7.260 | 7.290 | 6.570 | 6.990 | 5,231,074 | +0.60(+9.39%) |
Jun 21, 2021 | 6.480 | 6.480 | 6.230 | 6.390 | 63,497 | -0.09(-1.39%) |
Jun 18, 2021 | 6.410 | 6.480 | 6.310 | 6.480 | 60,940 | -0.01(-0.15%) |
Jun 17, 2021 | 6.470 | 6.610 | 6.400 | 6.490 | 48,234 | +0.02(+0.31%) |
Jun 16, 2021 | 6.400 | 6.630 | 6.320 | 6.470 | 102,115 | +0.04(+0.62%) |
Jun 15, 2021 | 6.720 | 6.800 | 6.300 | 6.430 | 139,225 | -0.36(-5.30%) |
Jun 14, 2021 | 6.850 | 6.920 | 6.560 | 6.790 | 129,060 | -0.06(-0.88%) |
Jun 11, 2021 | 6.760 | 7.000 | 6.300 | 6.850 | 279,261 | +0.18(+2.70%) |
Jun 10, 2021 | 6.200 | 7.200 | 6.150 | 6.670 | 615,733 | +0.52(+8.46%) |
Jun 09, 2021 | 5.950 | 6.420 | 5.950 | 6.150 | 147,957 | +0.15(+2.50%) |
Jun 08, 2021 | 6.020 | 6.130 | 5.920 | 6.000 | 103,912 | -0.04(-0.66%) |
Jun 07, 2021 | 5.700 | 6.140 | 5.700 | 6.040 | 178,256 | +0.27(+4.68%) |
Jun 04, 2021 | 5.880 | 6.040 | 5.710 | 5.770 | 141,804 | -0.15(-2.53%) |
Jun 03, 2021 | 6.160 | 6.160 | 5.700 | 5.920 | 176,173 | -0.24(-3.90%) |
Jun 02, 2021 | 5.830 | 6.780 | 5.660 | 6.160 | 811,089 | +0.35(+6.02%) |