Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.644 | 5.644 | 5.579 | 5.588 | 17,964,640 | -0.08(-1.32%) |
Aug 30, 2021 | 5.663 | 5.710 | 5.644 | 5.663 | 13,584,929 | +0.01(+0.17%) |
Aug 27, 2021 | 5.597 | 5.682 | 5.597 | 5.654 | 15,254,280 | +0.04(+0.67%) |
Aug 26, 2021 | 5.682 | 5.719 | 5.616 | 5.616 | 16,146,650 | -0.04(-0.66%) |
Aug 25, 2021 | 5.672 | 5.701 | 5.644 | 5.654 | 11,937,409 | -0.02(-0.33%) |
Aug 24, 2021 | 5.644 | 5.710 | 5.616 | 5.672 | 18,265,434 | +0.03(+0.50%) |
Aug 23, 2021 | 5.569 | 5.672 | 5.569 | 5.644 | 20,609,592 | +0.11(+2.03%) |
Aug 20, 2021 | 5.513 | 5.569 | 5.504 | 5.532 | 13,082,406 | +0.01(+0.17%) |
Aug 19, 2021 | 5.457 | 5.541 | 5.419 | 5.522 | 25,828,222 | -0.06(-1.01%) |
Aug 18, 2021 | 5.607 | 5.644 | 5.579 | 5.579 | 15,937,730 | +0.01(+0.17%) |
Aug 17, 2021 | 5.654 | 5.682 | 5.532 | 5.569 | 23,534,642 | -0.12(-2.14%) |
Aug 16, 2021 | 5.663 | 5.691 | 5.644 | 5.691 | 12,151,085 | -0.05(-0.82%) |
Aug 13, 2021 | 5.682 | 5.764 | 5.663 | 5.738 | 14,723,661 | +0.09(+1.66%) |
Aug 12, 2021 | 5.635 | 5.654 | 5.560 | 5.644 | 23,462,006 | +0.00(+0.00%) |
Aug 11, 2021 | 5.635 | 5.654 | 5.597 | 5.644 | 20,814,702 | +0.00(+0.00%) |
Aug 10, 2021 | 5.719 | 5.729 | 5.635 | 5.644 | 19,751,704 | -0.08(-1.31%) |
Aug 09, 2021 | 5.701 | 5.757 | 5.691 | 5.719 | 16,981,388 | +0.00(+0.00%) |
Aug 06, 2021 | 5.776 | 5.804 | 5.682 | 5.719 | 21,260,136 | -0.08(-1.45%) |
Aug 05, 2021 | 5.860 | 5.869 | 5.785 | 5.804 | 16,621,797 | -0.04(-0.64%) |
Aug 04, 2021 | 5.888 | 5.898 | 5.832 | 5.841 | 23,424,502 | -0.06(-0.95%) |
Aug 03, 2021 | 5.832 | 5.898 | 5.794 | 5.898 | 33,859,224 | +0.15(+2.61%) |
Aug 02, 2021 | 5.738 | 5.794 | 5.654 | 5.747 | 37,693,816 | +0.05(+0.82%) |
Jul 30, 2021 | 5.691 | 5.757 | 5.640 | 5.701 | 35,841,988 | +0.03(+0.50%) |
Jul 29, 2021 | 5.757 | 5.841 | 5.644 | 5.672 | 75,921,728 | +0.23(+4.13%) |
Jul 28, 2021 | 5.401 | 5.485 | 5.358 | 5.447 | 26,655,204 | +0.06(+1.04%) |
Jul 27, 2021 | 5.476 | 5.485 | 5.354 | 5.391 | 30,622,582 | -0.08(-1.54%) |
Jul 26, 2021 | 5.447 | 5.522 | 5.438 | 5.476 | 22,541,104 | +0.08(+1.57%) |
Jul 23, 2021 | 5.419 | 5.447 | 5.372 | 5.391 | 17,155,920 | +0.00(+0.00%) |
Jul 22, 2021 | 5.447 | 5.454 | 5.382 | 5.391 | 21,128,660 | -0.05(-0.86%) |
Jul 21, 2021 | 5.494 | 5.588 | 5.410 | 5.438 | 33,903,776 | -0.01(-0.17%) |
Jul 20, 2021 | 5.297 | 5.462 | 5.288 | 5.447 | 35,926,420 | +0.20(+3.75%) |
Jul 19, 2021 | 5.288 | 5.297 | 5.185 | 5.251 | 39,454,484 | -0.08(-1.41%) |
Jul 16, 2021 | 5.401 | 5.429 | 5.316 | 5.326 | 26,244,872 | -0.07(-1.22%) |
Jul 15, 2021 | 5.401 | 5.443 | 5.302 | 5.391 | 38,003,196 | -0.08(-1.54%) |
Jul 14, 2021 | 5.597 | 5.626 | 5.476 | 5.476 | 56,663,744 | -0.04(-0.68%) |
Jul 13, 2021 | 5.438 | 5.626 | 5.419 | 5.513 | 120,223,800 | +0.48(+9.50%) |
Jul 12, 2021 | 5.119 | 5.129 | 5.026 | 5.035 | 18,688,372 | -0.09(-1.83%) |
Jul 09, 2021 | 5.119 | 5.166 | 5.110 | 5.129 | 18,143,190 | +0.06(+1.11%) |
Jul 08, 2021 | 4.988 | 5.082 | 4.951 | 5.072 | 29,857,876 | +0.02(+0.37%) |
Jul 07, 2021 | 5.119 | 5.138 | 5.026 | 5.054 | 24,709,326 | -0.03(-0.55%) |
Jul 06, 2021 | 5.138 | 5.138 | 4.997 | 5.082 | 24,127,512 | +0.03(+0.56%) |
Jul 02, 2021 | 5.035 | 5.063 | 4.988 | 5.054 | 17,610,844 | +0.02(+0.37%) |
Jul 01, 2021 | 5.054 | 5.072 | 4.997 | 5.035 | 21,634,250 | +0.05(+0.94%) |
Jun 30, 2021 | 5.007 | 5.016 | 4.960 | 4.988 | 24,318,860 | -0.04(-0.75%) |
Jun 29, 2021 | 5.063 | 5.082 | 4.988 | 5.026 | 26,463,828 | -0.04(-0.74%) |
Jun 28, 2021 | 5.110 | 5.157 | 5.054 | 5.063 | 34,461,488 | -0.05(-0.92%) |
Jun 25, 2021 | 4.969 | 5.297 | 4.969 | 5.110 | 85,681,848 | +0.29(+6.03%) |
Jun 24, 2021 | 4.847 | 4.854 | 4.791 | 4.819 | 23,741,454 | +0.08(+1.78%) |
Jun 23, 2021 | 4.791 | 4.819 | 4.735 | 4.735 | 20,467,246 | -0.06(-1.17%) |
Jun 22, 2021 | 4.819 | 4.819 | 4.763 | 4.791 | 21,716,452 | +0.01(+0.20%) |
Jun 21, 2021 | 4.801 | 4.819 | 4.772 | 4.782 | 18,404,482 | +0.00(+0.00%) |
Jun 18, 2021 | 4.801 | 4.838 | 4.754 | 4.782 | 34,756,344 | -0.06(-1.16%) |
Jun 17, 2021 | 4.838 | 4.922 | 4.802 | 4.838 | 23,434,260 | -0.06(-1.15%) |
Jun 16, 2021 | 4.922 | 4.941 | 4.838 | 4.894 | 29,102,074 | -0.07(-1.32%) |
Jun 15, 2021 | 5.091 | 5.096 | 4.951 | 4.960 | 30,854,598 | -0.15(-2.94%) |
Jun 14, 2021 | 5.129 | 5.138 | 5.082 | 5.110 | 19,231,996 | +0.02(+0.37%) |
Jun 11, 2021 | 5.138 | 5.157 | 5.054 | 5.091 | 21,723,162 | -0.01(-0.18%) |
Jun 10, 2021 | 5.101 | 5.147 | 5.054 | 5.101 | 28,274,720 | -0.05(-0.91%) |
Jun 09, 2021 | 5.204 | 5.260 | 5.129 | 5.147 | 49,017,340 | -0.08(-1.61%) |
Jun 08, 2021 | 5.222 | 5.335 | 5.194 | 5.232 | 51,990,968 | -0.03(-0.53%) |
Jun 07, 2021 | 5.138 | 5.279 | 5.110 | 5.260 | 49,402,484 | +0.12(+2.37%) |
Jun 04, 2021 | 5.157 | 5.220 | 5.110 | 5.138 | 33,684,640 | +0.00(+0.00%) |
Jun 03, 2021 | 5.251 | 5.330 | 5.072 | 5.138 | 107,018,544 | +0.03(+0.55%) |
Jun 02, 2021 | 4.922 | 5.204 | 4.913 | 5.110 | 129,403,936 | +0.24(+5.01%) |