Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.698 | 5.752 | 5.648 | 5.680 | 22,709,878 | +0.00(+0.00%) |
Aug 30, 2021 | 5.661 | 5.707 | 5.625 | 5.680 | 13,446,866 | +0.02(+0.32%) |
Aug 27, 2021 | 5.607 | 5.716 | 5.593 | 5.661 | 13,558,241 | +0.05(+0.81%) |
Aug 26, 2021 | 5.698 | 5.698 | 5.607 | 5.616 | 11,745,972 | -0.10(-1.74%) |
Aug 25, 2021 | 5.734 | 5.779 | 5.698 | 5.716 | 11,874,677 | +0.00(+0.00%) |
Aug 24, 2021 | 5.634 | 5.734 | 5.616 | 5.716 | 10,966,075 | +0.06(+1.12%) |
Aug 23, 2021 | 5.689 | 5.725 | 5.625 | 5.652 | 17,239,572 | -0.05(-0.95%) |
Aug 20, 2021 | 5.589 | 5.711 | 5.571 | 5.707 | 17,696,170 | +0.12(+2.11%) |
Aug 19, 2021 | 5.562 | 5.616 | 5.535 | 5.589 | 17,073,920 | +0.03(+0.49%) |
Aug 18, 2021 | 5.544 | 5.616 | 5.516 | 5.562 | 16,070,140 | +0.02(+0.33%) |
Aug 17, 2021 | 5.489 | 5.562 | 5.467 | 5.544 | 16,820,812 | +0.05(+0.82%) |
Aug 16, 2021 | 5.444 | 5.507 | 5.444 | 5.498 | 19,523,684 | +0.04(+0.66%) |
Aug 13, 2021 | 5.507 | 5.535 | 5.435 | 5.462 | 24,974,004 | +0.00(+0.00%) |
Aug 12, 2021 | 5.544 | 5.562 | 5.453 | 5.462 | 21,240,730 | -0.10(-1.79%) |
Aug 11, 2021 | 5.616 | 5.625 | 5.498 | 5.562 | 22,329,200 | -0.02(-0.41%) |
Aug 10, 2021 | 5.670 | 5.689 | 5.521 | 5.584 | 35,425,904 | -0.07(-1.28%) |
Aug 09, 2021 | 5.870 | 5.879 | 5.639 | 5.657 | 37,528,588 | -0.23(-3.92%) |
Aug 06, 2021 | 5.879 | 5.933 | 5.870 | 5.888 | 15,607,059 | -0.01(-0.15%) |
Aug 05, 2021 | 5.824 | 5.915 | 5.806 | 5.897 | 15,635,530 | +0.09(+1.48%) |
Aug 04, 2021 | 5.820 | 5.865 | 5.775 | 5.811 | 14,197,093 | -0.02(-0.31%) |
Aug 03, 2021 | 5.883 | 5.883 | 5.766 | 5.829 | 13,332,007 | -0.04(-0.62%) |
Aug 02, 2021 | 5.865 | 5.883 | 5.802 | 5.865 | 10,533,008 | +0.02(+0.31%) |
Jul 30, 2021 | 5.829 | 5.883 | 5.802 | 5.847 | 17,872,674 | -0.01(-0.15%) |
Jul 29, 2021 | 5.937 | 5.965 | 5.856 | 5.856 | 15,079,560 | +0.00(+0.00%) |
Jul 28, 2021 | 6.001 | 6.055 | 5.838 | 5.856 | 37,388,692 | -0.21(-3.43%) |
Jul 27, 2021 | 6.028 | 6.163 | 5.955 | 6.064 | 46,570,412 | +0.30(+5.17%) |
Jul 26, 2021 | 5.829 | 5.829 | 5.675 | 5.766 | 28,151,146 | -0.05(-0.78%) |
Jul 23, 2021 | 5.865 | 5.888 | 5.775 | 5.811 | 22,495,292 | -0.05(-0.77%) |
Jul 22, 2021 | 5.928 | 5.928 | 5.815 | 5.856 | 11,881,405 | -0.06(-1.07%) |
Jul 21, 2021 | 5.892 | 6.001 | 5.892 | 5.919 | 12,538,027 | +0.02(+0.31%) |
Jul 20, 2021 | 5.748 | 5.955 | 5.749 | 5.901 | 20,105,248 | +0.17(+3.00%) |
Jul 19, 2021 | 5.775 | 5.811 | 5.696 | 5.730 | 19,374,770 | -0.05(-0.78%) |
Jul 16, 2021 | 5.847 | 5.883 | 5.766 | 5.775 | 16,313,547 | -0.05(-0.78%) |
Jul 15, 2021 | 5.856 | 5.901 | 5.775 | 5.820 | 14,492,015 | -0.05(-0.92%) |
Jul 14, 2021 | 5.865 | 5.919 | 5.838 | 5.874 | 20,029,076 | +0.05(+0.78%) |
Jul 13, 2021 | 5.901 | 5.933 | 5.820 | 5.829 | 9,835,698 | -0.06(-1.07%) |
Jul 12, 2021 | 5.919 | 5.919 | 5.829 | 5.892 | 8,689,329 | -0.04(-0.61%) |
Jul 09, 2021 | 5.838 | 5.955 | 5.824 | 5.928 | 8,194,385 | +0.09(+1.55%) |
Jul 08, 2021 | 5.856 | 5.919 | 5.793 | 5.838 | 10,293,659 | -0.10(-1.67%) |
Jul 07, 2021 | 5.946 | 5.992 | 5.901 | 5.937 | 11,275,206 | +0.03(+0.46%) |
Jul 06, 2021 | 6.001 | 6.019 | 5.865 | 5.910 | 14,845,333 | -0.08(-1.36%) |
Jul 02, 2021 | 5.974 | 5.992 | 5.901 | 5.992 | 14,543,730 | +0.05(+0.91%) |
Jul 01, 2021 | 5.937 | 5.983 | 5.892 | 5.937 | 12,021,006 | +0.03(+0.46%) |
Jun 30, 2021 | 5.946 | 5.946 | 5.856 | 5.910 | 17,906,670 | -0.01(-0.15%) |
Jun 29, 2021 | 5.892 | 5.965 | 5.874 | 5.919 | 14,417,546 | +0.04(+0.61%) |
Jun 28, 2021 | 5.901 | 5.919 | 5.829 | 5.883 | 13,952,231 | -0.01(-0.15%) |
Jun 25, 2021 | 5.793 | 5.901 | 5.775 | 5.892 | 41,694,112 | +0.10(+1.72%) |
Jun 24, 2021 | 5.693 | 5.829 | 5.693 | 5.793 | 14,434,691 | +0.11(+1.91%) |
Jun 23, 2021 | 5.766 | 5.784 | 5.684 | 5.684 | 15,469,454 | -0.06(-1.10%) |
Jun 22, 2021 | 5.693 | 5.757 | 5.666 | 5.748 | 20,955,318 | +0.04(+0.63%) |
Jun 21, 2021 | 5.748 | 5.757 | 5.693 | 5.711 | 16,755,658 | +0.02(+0.32%) |
Jun 18, 2021 | 5.721 | 5.757 | 5.657 | 5.693 | 28,728,992 | -0.09(-1.56%) |
Jun 17, 2021 | 5.892 | 5.946 | 5.775 | 5.784 | 28,366,752 | -0.14(-2.44%) |
Jun 16, 2021 | 5.992 | 6.010 | 5.838 | 5.928 | 25,663,874 | -0.06(-1.06%) |
Jun 15, 2021 | 6.091 | 6.123 | 5.983 | 5.992 | 17,359,730 | -0.11(-1.78%) |
Jun 14, 2021 | 6.082 | 6.218 | 6.055 | 6.100 | 14,039,289 | +0.01(+0.15%) |
Jun 11, 2021 | 6.028 | 6.091 | 6.001 | 6.091 | 14,763,543 | +0.05(+0.75%) |
Jun 10, 2021 | 6.199 | 6.227 | 6.001 | 6.046 | 29,162,386 | -0.14(-2.34%) |
Jun 09, 2021 | 6.434 | 6.588 | 6.181 | 6.190 | 37,395,588 | -0.22(-3.39%) |
Jun 08, 2021 | 5.974 | 6.425 | 5.958 | 6.407 | 72,526,912 | +0.44(+7.42%) |
Jun 07, 2021 | 5.847 | 5.992 | 5.833 | 5.965 | 35,494,392 | +0.12(+2.01%) |
Jun 04, 2021 | 5.775 | 5.852 | 5.766 | 5.847 | 15,370,881 | +0.08(+1.41%) |
Jun 03, 2021 | 5.802 | 5.820 | 5.707 | 5.766 | 27,881,724 | -0.06(-1.09%) |
Jun 02, 2021 | 5.693 | 5.874 | 5.648 | 5.829 | 34,631,112 | +0.15(+2.71%) |