Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.290 | 6.468 | 6.250 | 6.410 | 273,754 | +0.14(+2.23%) |
Aug 30, 2021 | 6.590 | 6.603 | 6.250 | 6.270 | 228,780 | -0.27(-4.13%) |
Aug 27, 2021 | 6.160 | 6.580 | 6.061 | 6.540 | 418,908 | +0.38(+6.17%) |
Aug 26, 2021 | 6.180 | 6.280 | 6.100 | 6.160 | 245,321 | -0.03(-0.48%) |
Aug 25, 2021 | 6.090 | 6.270 | 6.000 | 6.190 | 248,435 | +0.12(+1.98%) |
Aug 24, 2021 | 5.950 | 6.110 | 5.825 | 6.070 | 230,068 | +0.15(+2.53%) |
Aug 23, 2021 | 5.560 | 5.970 | 5.500 | 5.920 | 319,221 | +0.38(+6.86%) |
Aug 20, 2021 | 5.500 | 5.680 | 5.420 | 5.540 | 203,110 | +0.02(+0.36%) |
Aug 19, 2021 | 5.730 | 5.780 | 5.510 | 5.520 | 357,073 | -0.23(-4.00%) |
Aug 18, 2021 | 5.760 | 5.880 | 5.540 | 5.750 | 279,126 | +0.00(+0.00%) |
Aug 17, 2021 | 5.930 | 5.970 | 5.740 | 5.750 | 433,442 | -0.27(-4.49%) |
Aug 16, 2021 | 6.140 | 6.140 | 5.810 | 6.020 | 541,894 | -0.19(-3.06%) |
Aug 13, 2021 | 6.240 | 6.240 | 5.930 | 6.210 | 503,405 | +0.00(+0.00%) |
Aug 12, 2021 | 5.800 | 6.230 | 5.750 | 6.210 | 557,487 | +0.44(+7.63%) |
Aug 11, 2021 | 5.800 | 5.860 | 5.600 | 5.770 | 292,492 | +0.00(+0.00%) |
Aug 10, 2021 | 5.940 | 5.940 | 5.670 | 5.770 | 368,800 | -0.11(-1.87%) |
Aug 09, 2021 | 5.890 | 5.970 | 5.730 | 5.880 | 554,838 | -0.07(-1.18%) |
Aug 06, 2021 | 5.400 | 5.950 | 5.350 | 5.950 | 1,286,909 | +0.45(+8.18%) |
Aug 05, 2021 | 5.300 | 5.630 | 5.170 | 5.500 | 773,040 | +0.26(+4.96%) |
Aug 04, 2021 | 5.210 | 5.350 | 5.160 | 5.240 | 286,193 | +0.02(+0.38%) |
Aug 03, 2021 | 5.210 | 5.240 | 5.050 | 5.220 | 297,554 | -0.03(-0.57%) |
Aug 02, 2021 | 5.150 | 5.280 | 5.100 | 5.250 | 214,456 | +0.08(+1.55%) |
Jul 30, 2021 | 5.140 | 5.220 | 5.050 | 5.170 | 172,266 | +0.02(+0.39%) |
Jul 29, 2021 | 5.280 | 5.300 | 5.095 | 5.150 | 252,129 | -0.13(-2.46%) |
Jul 28, 2021 | 5.100 | 5.340 | 5.090 | 5.280 | 156,684 | +0.16(+3.13%) |
Jul 27, 2021 | 5.090 | 5.220 | 4.950 | 5.120 | 318,498 | -0.03(-0.58%) |
Jul 26, 2021 | 5.160 | 5.270 | 5.070 | 5.150 | 234,782 | -0.02(-0.39%) |
Jul 23, 2021 | 5.300 | 5.300 | 5.130 | 5.170 | 311,095 | -0.10(-1.90%) |
Jul 22, 2021 | 5.540 | 5.540 | 5.260 | 5.270 | 330,562 | -0.15(-2.77%) |
Jul 21, 2021 | 5.360 | 5.540 | 5.350 | 5.420 | 249,700 | +0.07(+1.31%) |
Jul 20, 2021 | 5.330 | 5.370 | 5.200 | 5.350 | 371,700 | +0.00(+0.00%) |
Jul 19, 2021 | 5.180 | 5.370 | 5.150 | 5.350 | 363,104 | +0.05(+0.94%) |
Jul 16, 2021 | 5.500 | 5.500 | 5.300 | 5.300 | 308,971 | -0.13(-2.39%) |
Jul 15, 2021 | 5.600 | 5.600 | 5.360 | 5.430 | 377,522 | -0.13(-2.34%) |
Jul 14, 2021 | 5.640 | 5.700 | 5.560 | 5.560 | 366,139 | -0.10(-1.77%) |
Jul 13, 2021 | 5.850 | 5.894 | 5.580 | 5.660 | 992,946 | -0.20(-3.41%) |
Jul 12, 2021 | 6.220 | 6.220 | 5.760 | 5.860 | 435,660 | -0.27(-4.40%) |
Jul 09, 2021 | 5.830 | 6.160 | 5.800 | 6.130 | 440,903 | +0.33(+5.69%) |
Jul 08, 2021 | 5.730 | 5.900 | 5.684 | 5.800 | 424,271 | -0.07(-1.19%) |
Jul 07, 2021 | 6.000 | 6.000 | 5.700 | 5.870 | 609,796 | -0.10(-1.68%) |
Jul 06, 2021 | 6.270 | 6.360 | 5.965 | 5.970 | 629,411 | -0.29(-4.63%) |
Jul 02, 2021 | 6.320 | 6.350 | 6.060 | 6.260 | 400,071 | -0.04(-0.63%) |
Jul 01, 2021 | 6.670 | 6.670 | 6.290 | 6.300 | 535,365 | -0.29(-4.40%) |
Jun 30, 2021 | 6.730 | 6.750 | 6.515 | 6.590 | 419,627 | -0.11(-1.64%) |
Jun 29, 2021 | 6.700 | 6.723 | 6.575 | 6.700 | 392,118 | -0.04(-0.52%) |
Jun 28, 2021 | 7.090 | 7.140 | 6.670 | 6.735 | 506,434 | -0.26(-3.79%) |
Jun 25, 2021 | 6.880 | 7.080 | 6.790 | 7.000 | 3,330,911 | +0.14(+2.04%) |
Jun 24, 2021 | 6.910 | 6.970 | 6.820 | 6.860 | 352,289 | +0.00(+0.00%) |
Jun 23, 2021 | 6.750 | 6.860 | 6.720 | 6.860 | 339,029 | +0.11(+1.63%) |
Jun 22, 2021 | 6.700 | 6.750 | 6.530 | 6.750 | 388,038 | +0.01(+0.15%) |
Jun 21, 2021 | 6.980 | 7.010 | 6.685 | 6.740 | 499,569 | -0.30(-4.26%) |
Jun 18, 2021 | 6.660 | 7.080 | 6.640 | 7.040 | 1,150,756 | +0.40(+6.02%) |
Jun 17, 2021 | 6.810 | 6.930 | 6.570 | 6.640 | 617,900 | -0.19(-2.78%) |
Jun 16, 2021 | 6.970 | 7.021 | 6.650 | 6.830 | 484,774 | -0.17(-2.43%) |
Jun 15, 2021 | 7.030 | 7.070 | 6.810 | 7.000 | 402,687 | -0.04(-0.57%) |
Jun 14, 2021 | 7.240 | 7.370 | 7.010 | 7.040 | 419,680 | -0.17(-2.36%) |
Jun 11, 2021 | 7.200 | 7.230 | 7.050 | 7.210 | 334,417 | +0.00(+0.00%) |
Jun 10, 2021 | 7.250 | 7.350 | 7.125 | 7.210 | 332,519 | -0.06(-0.83%) |
Jun 09, 2021 | 7.260 | 7.585 | 7.220 | 7.270 | 487,731 | +0.04(+0.55%) |
Jun 08, 2021 | 7.240 | 7.300 | 7.010 | 7.230 | 375,120 | +0.04(+0.56%) |
Jun 07, 2021 | 7.240 | 7.380 | 7.150 | 7.190 | 394,769 | -0.01(-0.14%) |
Jun 04, 2021 | 7.470 | 7.490 | 7.180 | 7.200 | 246,661 | -0.10(-1.37%) |
Jun 03, 2021 | 7.220 | 7.490 | 7.220 | 7.300 | 260,146 | -0.04(-0.54%) |
Jun 02, 2021 | 7.460 | 7.540 | 7.120 | 7.340 | 350,980 | -0.11(-1.48%) |