Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.136 | 6.209 | 6.072 | 6.200 | 33,797 | +0.06(+1.05%) |
Aug 30, 2021 | 6.090 | 6.205 | 6.063 | 6.136 | 38,931 | +0.09(+1.52%) |
Aug 27, 2021 | 6.017 | 6.095 | 5.962 | 6.044 | 83,014 | +0.03(+0.46%) |
Aug 26, 2021 | 5.962 | 6.017 | 5.852 | 6.017 | 118,508 | +0.14(+2.34%) |
Aug 25, 2021 | 5.705 | 5.907 | 5.650 | 5.879 | 86,646 | +0.19(+3.39%) |
Aug 24, 2021 | 5.577 | 5.714 | 5.522 | 5.687 | 38,529 | +0.14(+2.48%) |
Aug 23, 2021 | 5.668 | 5.668 | 5.476 | 5.549 | 37,633 | -0.05(-0.82%) |
Aug 20, 2021 | 5.467 | 5.641 | 5.467 | 5.595 | 54,740 | +0.18(+3.39%) |
Aug 19, 2021 | 5.567 | 5.667 | 5.375 | 5.412 | 76,534 | -0.22(-3.91%) |
Aug 18, 2021 | 5.861 | 5.870 | 5.604 | 5.632 | 74,487 | -0.18(-3.15%) |
Aug 17, 2021 | 5.733 | 5.861 | 5.659 | 5.815 | 100,760 | +0.05(+0.79%) |
Aug 16, 2021 | 5.668 | 5.870 | 5.659 | 5.769 | 134,943 | +0.11(+1.94%) |
Aug 13, 2021 | 5.595 | 5.682 | 5.512 | 5.659 | 53,833 | +0.10(+1.82%) |
Aug 12, 2021 | 5.595 | 5.595 | 5.485 | 5.558 | 48,150 | -0.01(-0.16%) |
Aug 11, 2021 | 5.522 | 5.595 | 5.485 | 5.567 | 20,111 | +0.08(+1.51%) |
Aug 10, 2021 | 5.613 | 5.613 | 5.457 | 5.485 | 30,698 | -0.11(-1.97%) |
Aug 09, 2021 | 5.512 | 5.659 | 5.512 | 5.595 | 52,740 | +0.06(+1.16%) |
Aug 06, 2021 | 5.641 | 5.668 | 5.503 | 5.531 | 46,331 | -0.11(-1.95%) |
Aug 05, 2021 | 5.448 | 5.677 | 5.430 | 5.641 | 136,510 | +0.19(+3.54%) |
Aug 04, 2021 | 5.338 | 5.494 | 5.338 | 5.448 | 45,980 | +0.11(+2.06%) |
Aug 03, 2021 | 5.320 | 5.393 | 5.301 | 5.338 | 32,798 | -0.01(-0.17%) |
Aug 02, 2021 | 5.393 | 5.503 | 5.324 | 5.347 | 58,066 | -0.06(-1.02%) |
Jul 30, 2021 | 5.430 | 5.512 | 5.393 | 5.402 | 40,115 | -0.04(-0.67%) |
Jul 29, 2021 | 5.393 | 5.512 | 5.384 | 5.439 | 55,742 | -0.01(-0.17%) |
Jul 28, 2021 | 5.356 | 5.577 | 5.356 | 5.448 | 44,751 | +0.00(+0.00%) |
Jul 27, 2021 | 5.457 | 5.604 | 5.393 | 5.448 | 58,364 | -0.06(-1.16%) |
Jul 26, 2021 | 5.549 | 5.641 | 5.448 | 5.512 | 34,885 | -0.02(-0.33%) |
Jul 23, 2021 | 5.402 | 5.549 | 5.338 | 5.531 | 50,293 | +0.09(+1.69%) |
Jul 22, 2021 | 5.457 | 5.503 | 5.292 | 5.439 | 56,829 | -0.01(-0.17%) |
Jul 21, 2021 | 5.256 | 5.531 | 5.228 | 5.448 | 72,755 | +0.28(+5.32%) |
Jul 20, 2021 | 5.219 | 5.320 | 5.173 | 5.173 | 83,871 | -0.01(-0.18%) |
Jul 19, 2021 | 5.155 | 5.228 | 5.054 | 5.182 | 192,612 | +0.01(+0.18%) |
Jul 16, 2021 | 5.384 | 5.412 | 5.155 | 5.173 | 111,820 | -0.16(-2.93%) |
Jul 15, 2021 | 5.191 | 5.329 | 5.182 | 5.329 | 49,906 | +0.12(+2.29%) |
Jul 14, 2021 | 5.274 | 5.292 | 5.191 | 5.210 | 42,861 | -0.05(-0.87%) |
Jul 13, 2021 | 5.356 | 5.421 | 5.246 | 5.256 | 38,365 | -0.10(-1.88%) |
Jul 12, 2021 | 5.503 | 5.595 | 5.246 | 5.356 | 55,458 | -0.16(-2.83%) |
Jul 09, 2021 | 5.412 | 5.531 | 5.402 | 5.512 | 30,506 | +0.10(+1.86%) |
Jul 08, 2021 | 5.347 | 5.412 | 5.292 | 5.412 | 45,429 | -0.02(-0.34%) |
Jul 07, 2021 | 5.503 | 5.549 | 5.412 | 5.430 | 54,635 | -0.11(-1.99%) |
Jul 06, 2021 | 5.650 | 5.650 | 5.448 | 5.540 | 77,538 | -0.17(-2.89%) |
Jul 02, 2021 | 5.806 | 5.806 | 5.622 | 5.705 | 75,160 | -0.10(-1.74%) |
Jul 01, 2021 | 5.833 | 5.870 | 5.714 | 5.806 | 83,609 | +0.01(+0.16%) |
Jun 30, 2021 | 5.797 | 5.861 | 5.733 | 5.797 | 55,770 | -0.02(-0.32%) |
Jun 29, 2021 | 5.742 | 5.980 | 5.659 | 5.815 | 109,579 | +0.08(+1.44%) |
Jun 28, 2021 | 5.751 | 5.843 | 5.687 | 5.733 | 231,410 | -0.13(-2.19%) |
Jun 25, 2021 | 5.182 | 6.026 | 5.090 | 5.861 | 2,767,928 | +0.72(+13.90%) |
Jun 24, 2021 | 5.146 | 5.237 | 5.109 | 5.146 | 200,571 | -0.06(-1.06%) |
Jun 23, 2021 | 5.127 | 5.246 | 5.127 | 5.201 | 162,088 | +0.03(+0.53%) |
Jun 22, 2021 | 5.246 | 5.274 | 5.127 | 5.173 | 105,010 | -0.05(-0.88%) |
Jun 21, 2021 | 5.347 | 5.356 | 5.136 | 5.219 | 146,112 | -0.08(-1.56%) |
Jun 18, 2021 | 5.439 | 5.448 | 5.201 | 5.301 | 203,515 | -0.20(-3.67%) |
Jun 17, 2021 | 5.705 | 5.714 | 5.503 | 5.503 | 112,943 | -0.23(-4.00%) |
Jun 16, 2021 | 5.723 | 5.778 | 5.641 | 5.733 | 123,150 | -0.02(-0.32%) |
Jun 15, 2021 | 5.760 | 5.815 | 5.613 | 5.751 | 76,104 | -0.01(-0.16%) |
Jun 14, 2021 | 5.677 | 5.852 | 5.668 | 5.760 | 81,652 | +0.11(+1.95%) |
Jun 11, 2021 | 5.714 | 5.861 | 5.595 | 5.650 | 116,386 | -0.06(-1.12%) |
Jun 10, 2021 | 5.696 | 5.742 | 5.622 | 5.714 | 50,245 | -0.01(-0.16%) |
Jun 09, 2021 | 5.733 | 5.861 | 5.696 | 5.723 | 66,062 | -0.01(-0.16%) |
Jun 08, 2021 | 5.714 | 5.769 | 5.714 | 5.733 | 39,961 | -0.02(-0.32%) |
Jun 07, 2021 | 5.733 | 5.760 | 5.622 | 5.751 | 67,105 | +0.06(+1.13%) |
Jun 04, 2021 | 5.641 | 5.696 | 5.567 | 5.687 | 61,721 | +0.08(+1.47%) |
Jun 03, 2021 | 5.641 | 5.641 | 5.485 | 5.604 | 83,441 | -0.09(-1.61%) |
Jun 02, 2021 | 5.613 | 5.751 | 5.549 | 5.696 | 86,638 | +0.07(+1.31%) |