Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.726 | 5.780 | 5.676 | 5.707 | 22,599,042 | +0.00(+0.00%) |
Aug 30, 2021 | 5.689 | 5.735 | 5.653 | 5.707 | 13,381,238 | +0.02(+0.32%) |
Aug 27, 2021 | 5.635 | 5.744 | 5.621 | 5.689 | 13,492,070 | +0.05(+0.81%) |
Aug 26, 2021 | 5.726 | 5.726 | 5.635 | 5.644 | 11,688,646 | -0.10(-1.74%) |
Aug 25, 2021 | 5.762 | 5.808 | 5.726 | 5.744 | 11,816,723 | +0.00(+0.00%) |
Aug 24, 2021 | 5.662 | 5.762 | 5.644 | 5.744 | 10,912,555 | +0.06(+1.12%) |
Aug 23, 2021 | 5.716 | 5.753 | 5.653 | 5.680 | 17,155,434 | -0.05(-0.95%) |
Aug 20, 2021 | 5.616 | 5.739 | 5.598 | 5.735 | 17,609,804 | +0.12(+2.11%) |
Aug 19, 2021 | 5.589 | 5.644 | 5.562 | 5.616 | 16,990,590 | +0.03(+0.49%) |
Aug 18, 2021 | 5.571 | 5.644 | 5.544 | 5.589 | 15,991,709 | +0.02(+0.33%) |
Aug 17, 2021 | 5.516 | 5.589 | 5.493 | 5.571 | 16,738,718 | +0.05(+0.82%) |
Aug 16, 2021 | 5.471 | 5.534 | 5.471 | 5.525 | 19,428,398 | +0.04(+0.66%) |
Aug 13, 2021 | 5.534 | 5.562 | 5.462 | 5.489 | 24,852,118 | +0.00(+0.00%) |
Aug 12, 2021 | 5.571 | 5.589 | 5.480 | 5.489 | 21,137,066 | -0.10(-1.79%) |
Aug 11, 2021 | 5.644 | 5.653 | 5.525 | 5.589 | 22,220,224 | -0.02(-0.41%) |
Aug 10, 2021 | 5.698 | 5.716 | 5.548 | 5.612 | 35,253,008 | -0.07(-1.28%) |
Aug 09, 2021 | 5.899 | 5.908 | 5.666 | 5.685 | 37,345,428 | -0.23(-3.92%) |
Aug 06, 2021 | 5.908 | 5.962 | 5.899 | 5.917 | 15,530,889 | -0.01(-0.15%) |
Aug 05, 2021 | 5.853 | 5.944 | 5.835 | 5.926 | 15,559,221 | +0.09(+1.48%) |
Aug 04, 2021 | 5.849 | 5.894 | 5.803 | 5.840 | 14,127,013 | -0.02(-0.31%) |
Aug 03, 2021 | 5.912 | 5.912 | 5.794 | 5.858 | 13,266,196 | -0.04(-0.62%) |
Aug 02, 2021 | 5.894 | 5.912 | 5.831 | 5.894 | 10,481,014 | +0.02(+0.31%) |
Jul 30, 2021 | 5.858 | 5.912 | 5.831 | 5.876 | 17,784,450 | -0.01(-0.15%) |
Jul 29, 2021 | 5.967 | 5.994 | 5.885 | 5.885 | 15,005,123 | +0.00(+0.00%) |
Jul 28, 2021 | 6.030 | 6.085 | 5.867 | 5.885 | 37,204,132 | -0.21(-3.43%) |
Jul 27, 2021 | 6.058 | 6.194 | 5.985 | 6.094 | 46,340,528 | +0.30(+5.17%) |
Jul 26, 2021 | 5.858 | 5.858 | 5.703 | 5.794 | 28,012,184 | -0.05(-0.78%) |
Jul 23, 2021 | 5.894 | 5.917 | 5.803 | 5.840 | 22,384,250 | -0.05(-0.77%) |
Jul 22, 2021 | 5.958 | 5.958 | 5.844 | 5.885 | 11,822,755 | -0.06(-1.07%) |
Jul 21, 2021 | 5.921 | 6.030 | 5.921 | 5.949 | 12,476,136 | +0.02(+0.31%) |
Jul 20, 2021 | 5.776 | 5.985 | 5.778 | 5.931 | 20,006,004 | +0.17(+3.00%) |
Jul 19, 2021 | 5.803 | 5.840 | 5.724 | 5.758 | 19,279,130 | -0.05(-0.78%) |
Jul 16, 2021 | 5.876 | 5.912 | 5.794 | 5.803 | 16,233,019 | -0.05(-0.78%) |
Jul 15, 2021 | 5.885 | 5.931 | 5.803 | 5.849 | 14,420,479 | -0.05(-0.92%) |
Jul 14, 2021 | 5.894 | 5.949 | 5.867 | 5.903 | 19,930,208 | +0.05(+0.78%) |
Jul 13, 2021 | 5.931 | 5.962 | 5.849 | 5.858 | 9,787,147 | -0.06(-1.07%) |
Jul 12, 2021 | 5.949 | 5.949 | 5.858 | 5.921 | 8,646,436 | -0.04(-0.61%) |
Jul 09, 2021 | 5.867 | 5.985 | 5.853 | 5.958 | 8,153,935 | +0.09(+1.55%) |
Jul 08, 2021 | 5.885 | 5.949 | 5.822 | 5.867 | 10,242,846 | -0.10(-1.67%) |
Jul 07, 2021 | 5.976 | 6.021 | 5.931 | 5.967 | 11,219,548 | +0.03(+0.46%) |
Jul 06, 2021 | 6.030 | 6.049 | 5.894 | 5.940 | 14,772,052 | -0.08(-1.36%) |
Jul 02, 2021 | 6.003 | 6.021 | 5.931 | 6.021 | 14,471,938 | +0.05(+0.91%) |
Jul 01, 2021 | 5.967 | 6.012 | 5.921 | 5.967 | 11,961,667 | +0.03(+0.46%) |
Jun 30, 2021 | 5.976 | 5.976 | 5.885 | 5.940 | 17,818,278 | -0.01(-0.15%) |
Jun 29, 2021 | 5.921 | 5.994 | 5.903 | 5.949 | 14,346,377 | +0.04(+0.61%) |
Jun 28, 2021 | 5.931 | 5.949 | 5.858 | 5.912 | 13,883,359 | -0.01(-0.15%) |
Jun 25, 2021 | 5.822 | 5.931 | 5.803 | 5.921 | 41,488,300 | +0.10(+1.72%) |
Jun 24, 2021 | 5.722 | 5.858 | 5.722 | 5.822 | 14,363,437 | +0.11(+1.91%) |
Jun 23, 2021 | 5.794 | 5.812 | 5.713 | 5.713 | 15,393,093 | -0.06(-1.10%) |
Jun 22, 2021 | 5.722 | 5.785 | 5.694 | 5.776 | 20,851,878 | +0.04(+0.63%) |
Jun 21, 2021 | 5.776 | 5.785 | 5.722 | 5.740 | 16,672,948 | +0.02(+0.32%) |
Jun 18, 2021 | 5.749 | 5.785 | 5.685 | 5.722 | 28,587,178 | -0.09(-1.56%) |
Jun 17, 2021 | 5.921 | 5.976 | 5.803 | 5.812 | 28,226,726 | -0.15(-2.44%) |
Jun 16, 2021 | 6.021 | 6.040 | 5.867 | 5.958 | 25,537,190 | -0.06(-1.06%) |
Jun 15, 2021 | 6.121 | 6.153 | 6.012 | 6.021 | 17,274,038 | -0.11(-1.78%) |
Jun 14, 2021 | 6.112 | 6.248 | 6.085 | 6.130 | 13,969,987 | +0.01(+0.15%) |
Jun 11, 2021 | 6.058 | 6.121 | 6.030 | 6.121 | 14,690,666 | +0.05(+0.75%) |
Jun 10, 2021 | 6.230 | 6.257 | 6.030 | 6.076 | 29,018,432 | -0.15(-2.34%) |
Jun 09, 2021 | 6.466 | 6.621 | 6.212 | 6.221 | 37,210,996 | -0.22(-3.39%) |
Jun 08, 2021 | 6.003 | 6.457 | 5.987 | 6.439 | 72,168,904 | +0.45(+7.42%) |
Jun 07, 2021 | 5.876 | 6.021 | 5.862 | 5.994 | 35,319,184 | +0.12(+2.01%) |
Jun 04, 2021 | 5.803 | 5.881 | 5.794 | 5.876 | 15,295,006 | +0.08(+1.41%) |
Jun 03, 2021 | 5.831 | 5.849 | 5.735 | 5.794 | 27,744,092 | -0.06(-1.09%) |
Jun 02, 2021 | 5.722 | 5.903 | 5.676 | 5.858 | 34,460,164 | +0.15(+2.71%) |