Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.990 | 5.180 | 4.950 | 5.080 | 220,683 | +0.13(+2.63%) |
Aug 30, 2021 | 4.950 | 5.020 | 4.758 | 4.950 | 294,936 | +0.02(+0.41%) |
Aug 27, 2021 | 4.900 | 5.070 | 4.850 | 4.930 | 255,742 | +0.05(+1.02%) |
Aug 26, 2021 | 5.020 | 5.150 | 4.850 | 4.880 | 431,564 | -0.19(-3.75%) |
Aug 25, 2021 | 5.250 | 5.320 | 5.000 | 5.070 | 706,839 | -0.57(-10.11%) |
Aug 24, 2021 | 5.210 | 5.750 | 5.175 | 5.640 | 553,824 | +0.61(+12.13%) |
Aug 23, 2021 | 5.050 | 5.190 | 4.865 | 5.030 | 265,554 | +0.04(+0.80%) |
Aug 20, 2021 | 4.840 | 5.070 | 4.840 | 4.990 | 164,790 | +0.14(+2.89%) |
Aug 19, 2021 | 4.970 | 5.020 | 4.820 | 4.850 | 194,035 | -0.22(-4.34%) |
Aug 18, 2021 | 5.140 | 5.220 | 4.960 | 5.070 | 175,880 | -0.05(-0.98%) |
Aug 17, 2021 | 5.010 | 5.190 | 4.910 | 5.120 | 266,838 | -0.03(-0.58%) |
Aug 16, 2021 | 5.250 | 5.250 | 4.960 | 5.150 | 267,459 | -0.13(-2.46%) |
Aug 13, 2021 | 5.460 | 5.460 | 5.165 | 5.280 | 198,959 | -0.18(-3.30%) |
Aug 12, 2021 | 5.550 | 5.550 | 5.350 | 5.460 | 127,101 | -0.11(-1.97%) |
Aug 11, 2021 | 5.910 | 5.910 | 5.500 | 5.570 | 179,460 | -0.26(-4.46%) |
Aug 10, 2021 | 5.860 | 6.130 | 5.690 | 5.830 | 270,327 | +0.01(+0.17%) |
Aug 09, 2021 | 5.650 | 5.900 | 5.560 | 5.820 | 141,482 | +0.20(+3.56%) |
Aug 06, 2021 | 5.580 | 5.840 | 5.510 | 5.620 | 199,532 | +0.07(+1.26%) |
Aug 05, 2021 | 5.630 | 5.760 | 5.500 | 5.550 | 256,547 | -0.09(-1.60%) |
Aug 04, 2021 | 5.820 | 5.860 | 5.610 | 5.640 | 129,379 | -0.17(-2.93%) |
Aug 03, 2021 | 5.770 | 5.910 | 5.680 | 5.810 | 183,462 | -0.04(-0.68%) |
Aug 02, 2021 | 5.700 | 5.980 | 5.690 | 5.850 | 136,247 | +0.27(+4.84%) |
Jul 30, 2021 | 5.700 | 5.850 | 5.520 | 5.580 | 215,922 | -0.27(-4.62%) |
Jul 29, 2021 | 5.690 | 5.970 | 5.650 | 5.850 | 271,196 | +0.28(+5.03%) |
Jul 28, 2021 | 5.560 | 5.875 | 5.400 | 5.570 | 730,639 | +0.20(+3.72%) |
Jul 27, 2021 | 5.760 | 5.810 | 5.325 | 5.370 | 517,076 | -0.58(-9.75%) |
Jul 26, 2021 | 5.710 | 6.070 | 5.625 | 5.950 | 339,281 | -0.06(-1.00%) |
Jul 23, 2021 | 6.590 | 6.590 | 5.920 | 6.010 | 650,923 | -0.68(-10.16%) |
Jul 22, 2021 | 6.900 | 6.910 | 6.535 | 6.690 | 148,918 | -0.15(-2.19%) |
Jul 21, 2021 | 6.630 | 6.930 | 6.630 | 6.840 | 206,764 | +0.17(+2.55%) |
Jul 20, 2021 | 6.440 | 6.740 | 6.320 | 6.670 | 248,858 | +0.25(+3.89%) |
Jul 19, 2021 | 6.630 | 6.750 | 6.320 | 6.420 | 545,483 | -0.35(-5.17%) |
Jul 16, 2021 | 6.910 | 6.940 | 6.700 | 6.770 | 134,833 | -0.13(-1.88%) |
Jul 15, 2021 | 6.880 | 6.950 | 6.800 | 6.900 | 178,927 | +0.09(+1.32%) |
Jul 14, 2021 | 7.040 | 7.140 | 6.780 | 6.810 | 229,326 | -0.21(-2.99%) |
Jul 13, 2021 | 7.090 | 7.240 | 7.020 | 7.020 | 130,774 | -0.02(-0.28%) |
Jul 12, 2021 | 7.240 | 7.310 | 6.980 | 7.040 | 132,106 | -0.22(-3.03%) |
Jul 09, 2021 | 7.180 | 7.370 | 7.040 | 7.260 | 140,981 | +0.26(+3.71%) |
Jul 08, 2021 | 6.760 | 7.090 | 6.610 | 7.000 | 381,525 | -0.15(-2.10%) |
Jul 07, 2021 | 7.450 | 7.450 | 7.110 | 7.150 | 399,253 | -0.21(-2.85%) |
Jul 06, 2021 | 7.490 | 7.500 | 7.080 | 7.360 | 454,647 | -0.18(-2.39%) |
Jul 02, 2021 | 7.770 | 7.780 | 7.510 | 7.540 | 287,547 | -0.28(-3.58%) |
Jul 01, 2021 | 8.460 | 8.510 | 7.660 | 7.820 | 722,654 | -0.67(-7.89%) |
Jun 30, 2021 | 8.070 | 8.590 | 8.070 | 8.490 | 342,982 | +0.29(+3.54%) |
Jun 29, 2021 | 8.110 | 8.200 | 7.860 | 8.200 | 478,514 | +0.05(+0.61%) |
Jun 28, 2021 | 8.380 | 8.380 | 8.010 | 8.150 | 298,840 | -0.08(-0.97%) |
Jun 25, 2021 | 8.390 | 8.500 | 8.170 | 8.230 | 271,956 | -0.05(-0.60%) |
Jun 24, 2021 | 8.310 | 8.383 | 8.120 | 8.280 | 401,752 | +0.01(+0.12%) |
Jun 23, 2021 | 8.280 | 8.440 | 8.110 | 8.270 | 145,776 | +0.07(+0.85%) |
Jun 22, 2021 | 8.160 | 8.350 | 8.040 | 8.200 | 263,639 | -0.01(-0.12%) |
Jun 21, 2021 | 8.880 | 8.960 | 8.120 | 8.210 | 510,628 | -0.75(-8.37%) |
Jun 18, 2021 | 9.330 | 9.500 | 8.900 | 8.960 | 2,545,808 | -0.44(-4.68%) |
Jun 17, 2021 | 8.930 | 9.500 | 8.930 | 9.400 | 850,834 | +0.43(+4.79%) |
Jun 16, 2021 | 8.880 | 9.190 | 8.650 | 8.970 | 726,502 | +0.00(+0.00%) |
Jun 15, 2021 | 8.810 | 9.000 | 8.610 | 8.970 | 684,943 | +0.16(+1.82%) |
Jun 14, 2021 | 8.200 | 9.000 | 8.200 | 8.810 | 1,131,730 | +0.65(+7.97%) |
Jun 11, 2021 | 7.880 | 8.380 | 7.840 | 8.160 | 267,571 | +0.28(+3.55%) |
Jun 10, 2021 | 7.950 | 8.103 | 7.750 | 7.880 | 250,295 | -0.02(-0.25%) |
Jun 09, 2021 | 8.280 | 8.290 | 7.890 | 7.900 | 254,276 | -0.38(-4.59%) |
Jun 08, 2021 | 8.370 | 8.380 | 8.030 | 8.280 | 162,691 | -0.01(-0.12%) |
Jun 07, 2021 | 8.350 | 8.390 | 8.120 | 8.290 | 160,947 | -0.17(-2.01%) |
Jun 04, 2021 | 8.140 | 8.580 | 7.950 | 8.460 | 332,697 | +0.32(+3.93%) |
Jun 03, 2021 | 8.360 | 8.400 | 8.060 | 8.140 | 227,093 | -0.26(-3.10%) |
Jun 02, 2021 | 8.410 | 8.410 | 8.130 | 8.400 | 214,935 | +0.00(+0.00%) |