Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.750 | 4.970 | 4.750 | 4.950 | 67,192 | +0.22(+4.65%) |
Aug 30, 2021 | 4.750 | 4.840 | 4.680 | 4.730 | 50,104 | -0.03(-0.63%) |
Aug 27, 2021 | 4.660 | 4.800 | 4.660 | 4.760 | 31,227 | +0.09(+1.93%) |
Aug 26, 2021 | 4.650 | 4.690 | 4.600 | 4.670 | 79,540 | +0.02(+0.43%) |
Aug 25, 2021 | 4.680 | 4.710 | 4.610 | 4.650 | 70,164 | -0.03(-0.64%) |
Aug 24, 2021 | 4.650 | 4.700 | 4.560 | 4.680 | 74,922 | +0.04(+0.86%) |
Aug 23, 2021 | 4.690 | 4.700 | 4.590 | 4.640 | 36,800 | -0.04(-0.85%) |
Aug 20, 2021 | 4.790 | 4.830 | 4.610 | 4.680 | 39,123 | -0.16(-3.31%) |
Aug 19, 2021 | 4.660 | 4.840 | 4.605 | 4.840 | 250,269 | +0.11(+2.33%) |
Aug 18, 2021 | 4.650 | 4.760 | 4.550 | 4.730 | 128,811 | +0.06(+1.28%) |
Aug 17, 2021 | 4.700 | 4.705 | 4.650 | 4.670 | 40,562 | -0.08(-1.68%) |
Aug 16, 2021 | 4.880 | 4.890 | 4.730 | 4.750 | 78,685 | -0.18(-3.65%) |
Aug 13, 2021 | 4.750 | 4.960 | 4.740 | 4.930 | 113,978 | +0.18(+3.79%) |
Aug 12, 2021 | 4.820 | 4.840 | 4.700 | 4.750 | 69,835 | -0.10(-2.06%) |
Aug 11, 2021 | 4.900 | 4.900 | 4.820 | 4.850 | 35,643 | -0.05(-1.02%) |
Aug 10, 2021 | 5.000 | 5.035 | 4.860 | 4.900 | 31,578 | -0.09(-1.80%) |
Aug 09, 2021 | 5.050 | 5.110 | 4.910 | 4.990 | 67,405 | -0.04(-0.80%) |
Aug 06, 2021 | 5.150 | 5.210 | 5.000 | 5.030 | 51,452 | -0.17(-3.27%) |
Aug 05, 2021 | 5.240 | 5.270 | 5.130 | 5.200 | 70,973 | +0.07(+1.36%) |
Aug 04, 2021 | 5.100 | 5.160 | 5.040 | 5.130 | 77,804 | +0.05(+0.98%) |
Aug 03, 2021 | 5.070 | 5.097 | 4.970 | 5.080 | 65,274 | +0.06(+1.20%) |
Aug 02, 2021 | 4.830 | 5.060 | 4.830 | 5.020 | 98,594 | +0.14(+2.87%) |
Jul 30, 2021 | 4.740 | 4.930 | 4.730 | 4.880 | 122,457 | +0.14(+2.95%) |
Jul 29, 2021 | 4.750 | 4.750 | 4.690 | 4.740 | 63,257 | +0.00(+0.00%) |
Jul 28, 2021 | 4.880 | 4.910 | 4.680 | 4.740 | 207,813 | -0.15(-3.07%) |
Jul 27, 2021 | 5.040 | 5.040 | 4.880 | 4.890 | 89,266 | -0.16(-3.17%) |
Jul 26, 2021 | 5.270 | 5.270 | 4.910 | 5.050 | 238,552 | -0.21(-3.99%) |
Jul 23, 2021 | 5.190 | 5.270 | 5.100 | 5.260 | 62,936 | +0.07(+1.35%) |
Jul 22, 2021 | 5.300 | 5.300 | 5.160 | 5.190 | 87,245 | -0.10(-1.89%) |
Jul 21, 2021 | 5.250 | 5.340 | 5.250 | 5.290 | 52,389 | +0.04(+0.76%) |
Jul 20, 2021 | 5.240 | 5.290 | 5.170 | 5.250 | 148,345 | +0.02(+0.38%) |
Jul 19, 2021 | 5.100 | 5.300 | 5.100 | 5.230 | 169,440 | +0.08(+1.55%) |
Jul 16, 2021 | 5.260 | 5.260 | 5.130 | 5.150 | 104,506 | -0.12(-2.28%) |
Jul 15, 2021 | 5.240 | 5.280 | 5.140 | 5.270 | 639,170 | +0.01(+0.19%) |
Jul 14, 2021 | 5.300 | 5.300 | 5.190 | 5.260 | 79,071 | -0.06(-1.13%) |
Jul 13, 2021 | 5.360 | 5.450 | 5.300 | 5.320 | 91,483 | -0.03(-0.56%) |
Jul 12, 2021 | 5.270 | 5.400 | 5.260 | 5.350 | 161,468 | +0.09(+1.71%) |
Jul 09, 2021 | 5.260 | 5.280 | 5.200 | 5.260 | 96,054 | +0.00(+0.00%) |
Jul 08, 2021 | 5.200 | 5.270 | 5.175 | 5.260 | 124,184 | +0.03(+0.57%) |
Jul 07, 2021 | 5.320 | 5.320 | 5.120 | 5.230 | 268,186 | -0.07(-1.32%) |
Jul 06, 2021 | 5.340 | 5.390 | 5.100 | 5.300 | 220,462 | -0.09(-1.67%) |
Jul 02, 2021 | 5.300 | 5.540 | 5.220 | 5.390 | 210,816 | +0.06(+1.13%) |
Jul 01, 2021 | 5.270 | 5.420 | 5.220 | 5.330 | 217,961 | -0.01(-0.19%) |
Jun 30, 2021 | 5.450 | 5.450 | 5.180 | 5.340 | 213,277 | -0.13(-2.38%) |
Jun 29, 2021 | 5.690 | 5.810 | 5.280 | 5.470 | 478,505 | -0.20(-3.53%) |
Jun 28, 2021 | 5.530 | 5.730 | 5.470 | 5.670 | 339,887 | +0.23(+4.23%) |
Jun 25, 2021 | 5.410 | 5.480 | 5.310 | 5.440 | 210,670 | +0.06(+1.12%) |
Jun 24, 2021 | 5.450 | 5.450 | 5.300 | 5.380 | 305,875 | +0.02(+0.37%) |
Jun 23, 2021 | 5.230 | 5.410 | 5.206 | 5.360 | 238,770 | +0.13(+2.49%) |
Jun 22, 2021 | 5.100 | 5.230 | 5.020 | 5.230 | 221,674 | -0.02(-0.38%) |
Jun 21, 2021 | 5.300 | 5.360 | 5.210 | 5.250 | 135,824 | -0.03(-0.57%) |
Jun 18, 2021 | 5.450 | 5.450 | 5.260 | 5.280 | 179,501 | -0.23(-4.17%) |
Jun 17, 2021 | 5.550 | 5.600 | 5.440 | 5.510 | 83,719 | -0.03(-0.54%) |
Jun 16, 2021 | 5.510 | 5.570 | 5.450 | 5.540 | 103,522 | -0.02(-0.36%) |
Jun 15, 2021 | 5.500 | 5.560 | 5.300 | 5.560 | 232,034 | +0.04(+0.72%) |
Jun 14, 2021 | 5.610 | 5.620 | 5.470 | 5.520 | 124,701 | -0.12(-2.13%) |
Jun 11, 2021 | 5.710 | 5.770 | 5.600 | 5.640 | 117,993 | -0.13(-2.25%) |
Jun 10, 2021 | 5.640 | 5.900 | 5.450 | 5.770 | 306,901 | +0.09(+1.58%) |
Jun 09, 2021 | 5.860 | 5.860 | 5.571 | 5.680 | 224,712 | -0.16(-2.74%) |
Jun 08, 2021 | 5.960 | 5.960 | 5.810 | 5.840 | 182,489 | -0.13(-2.18%) |
Jun 07, 2021 | 5.990 | 5.990 | 5.910 | 5.970 | 196,268 | -0.02(-0.33%) |
Jun 04, 2021 | 5.970 | 6.050 | 5.880 | 5.990 | 151,184 | -0.03(-0.50%) |
Jun 03, 2021 | 6.000 | 6.030 | 5.900 | 6.020 | 165,400 | -0.04(-0.66%) |
Jun 02, 2021 | 6.160 | 6.179 | 5.971 | 6.060 | 223,225 | -0.13(-2.10%) |