Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.090 | 7.296 | 6.992 | 7.055 | 64,360 | -0.04(-0.50%) |
Aug 30, 2021 | 7.081 | 7.144 | 7.028 | 7.090 | 69,406 | +0.04(+0.51%) |
Aug 27, 2021 | 7.117 | 7.144 | 6.983 | 7.055 | 150,025 | +0.07(+1.02%) |
Aug 26, 2021 | 6.930 | 7.090 | 6.930 | 6.983 | 23,318 | +0.02(+0.26%) |
Aug 25, 2021 | 6.948 | 7.028 | 6.948 | 6.965 | 8,071 | -0.00(-0.00%) |
Aug 24, 2021 | 7.001 | 7.126 | 6.921 | 6.965 | 47,149 | -0.04(-0.51%) |
Aug 23, 2021 | 7.144 | 7.144 | 6.965 | 7.001 | 24,857 | +0.01(+0.13%) |
Aug 20, 2021 | 7.108 | 7.117 | 6.965 | 6.992 | 21,567 | -0.01(-0.13%) |
Aug 19, 2021 | 7.081 | 7.081 | 6.983 | 7.001 | 13,066 | +0.00(+0.00%) |
Aug 18, 2021 | 7.108 | 7.108 | 6.965 | 7.001 | 12,473 | -0.02(-0.25%) |
Aug 17, 2021 | 7.019 | 7.117 | 6.992 | 7.019 | 16,533 | -0.07(-1.01%) |
Aug 16, 2021 | 7.108 | 7.108 | 7.001 | 7.090 | 13,313 | +0.01(+0.16%) |
Aug 13, 2021 | 7.197 | 7.197 | 6.957 | 7.079 | 23,119 | -0.13(-1.76%) |
Aug 12, 2021 | 7.046 | 7.308 | 6.966 | 7.206 | 54,948 | +0.23(+3.31%) |
Aug 11, 2021 | 7.197 | 7.356 | 6.939 | 6.975 | 75,076 | +0.28(+4.11%) |
Aug 10, 2021 | 6.744 | 6.851 | 6.700 | 6.700 | 20,401 | -0.04(-0.53%) |
Aug 09, 2021 | 6.993 | 6.993 | 6.700 | 6.735 | 19,646 | -0.18(-2.57%) |
Aug 06, 2021 | 6.913 | 7.174 | 6.877 | 6.913 | 7,633 | -0.01(-0.13%) |
Aug 05, 2021 | 6.913 | 6.948 | 6.702 | 6.922 | 6,177 | -0.03(-0.45%) |
Aug 04, 2021 | 6.922 | 7.339 | 6.839 | 6.953 | 98,219 | +0.11(+1.62%) |
Aug 03, 2021 | 6.478 | 7.028 | 6.478 | 6.842 | 150,160 | +0.41(+6.34%) |
Aug 02, 2021 | 6.301 | 6.460 | 6.301 | 6.434 | 9,793 | +0.09(+1.34%) |
Jul 30, 2021 | 6.469 | 6.469 | 6.327 | 6.348 | 3,574 | -0.09(-1.33%) |
Jul 29, 2021 | 6.389 | 6.451 | 6.389 | 6.434 | 6,591 | +0.05(+0.83%) |
Jul 28, 2021 | 6.389 | 6.389 | 6.265 | 6.380 | 2,846 | +0.04(+0.71%) |
Jul 27, 2021 | 6.309 | 6.345 | 6.256 | 6.335 | 4,322 | +0.08(+1.27%) |
Jul 26, 2021 | 6.301 | 6.361 | 6.256 | 6.256 | 3,025 | +0.03(+0.43%) |
Jul 23, 2021 | 6.317 | 6.327 | 6.222 | 6.230 | 7,118 | -0.11(-1.68%) |
Jul 22, 2021 | 6.345 | 6.345 | 6.221 | 6.336 | 4,423 | +0.07(+1.13%) |
Jul 21, 2021 | 6.256 | 6.372 | 6.256 | 6.265 | 16,378 | +0.10(+1.58%) |
Jul 20, 2021 | 6.292 | 6.292 | 6.167 | 6.167 | 12,496 | +0.02(+0.29%) |
Jul 19, 2021 | 6.123 | 6.234 | 6.123 | 6.150 | 22,480 | -0.06(-1.00%) |
Jul 16, 2021 | 6.247 | 6.247 | 6.176 | 6.212 | 5,614 | -0.06(-0.96%) |
Jul 15, 2021 | 6.256 | 6.283 | 6.247 | 6.272 | 6,080 | +0.07(+1.11%) |
Jul 14, 2021 | 5.866 | 5.866 | 5.866 | 6.203 | 6,581 | -0.02(-0.29%) |
Jul 13, 2021 | 6.369 | 6.372 | 6.221 | 6.221 | 11,206 | -0.08(-1.27%) |
Jul 12, 2021 | 6.283 | 6.301 | 6.221 | 6.301 | 10,005 | -0.03(-0.42%) |
Jul 09, 2021 | 6.123 | 6.363 | 6.052 | 6.327 | 88,744 | +0.38(+6.42%) |
Jul 08, 2021 | 5.768 | 6.070 | 5.768 | 5.946 | 31,274 | +0.04(+0.75%) |
Jul 07, 2021 | 6.088 | 6.309 | 5.875 | 5.901 | 49,516 | -0.23(-3.76%) |
Jul 06, 2021 | 6.487 | 6.531 | 6.123 | 6.132 | 54,398 | -0.28(-4.43%) |
Jul 02, 2021 | 5.883 | 6.877 | 5.883 | 6.416 | 480,935 | +0.55(+9.38%) |
Jul 01, 2021 | 5.892 | 5.910 | 5.786 | 5.866 | 4,943 | -0.04(-0.75%) |
Jun 30, 2021 | 5.937 | 5.937 | 5.653 | 5.910 | 28,406 | +0.04(+0.76%) |
Jun 29, 2021 | 5.750 | 6.105 | 5.750 | 5.866 | 69,877 | +0.22(+3.93%) |
Jun 28, 2021 | 5.679 | 5.679 | 5.644 | 5.644 | 3,163 | -0.08(-1.40%) |
Jun 25, 2021 | 5.608 | 5.724 | 5.608 | 5.724 | 10,803 | +0.11(+1.90%) |
Jun 24, 2021 | 5.679 | 5.919 | 5.608 | 5.617 | 7,428 | -0.08(-1.40%) |
Jun 23, 2021 | 5.866 | 5.866 | 5.697 | 5.697 | 7,883 | +0.05(+0.94%) |
Jun 22, 2021 | 5.768 | 5.865 | 5.573 | 5.644 | 20,815 | -0.03(-0.45%) |
Jun 21, 2021 | 5.759 | 5.759 | 5.558 | 5.670 | 8,980 | -0.02(-0.33%) |
Jun 18, 2021 | 5.591 | 5.688 | 5.591 | 5.688 | 14,110 | +0.10(+1.75%) |
Jun 17, 2021 | 5.727 | 5.743 | 5.546 | 5.591 | 3,231 | +0.04(+0.64%) |
Jun 16, 2021 | 5.591 | 5.591 | 5.555 | 5.555 | 2,350 | -0.16(-2.79%) |
Jun 15, 2021 | 5.715 | 5.715 | 5.715 | 5.715 | 456 | +0.10(+1.73%) |
Jun 14, 2021 | 5.768 | 5.768 | 5.617 | 5.617 | 19,798 | -0.02(-0.31%) |
Jun 11, 2021 | 5.768 | 5.768 | 5.635 | 5.635 | 9,057 | -0.09(-1.55%) |
Jun 10, 2021 | 5.679 | 5.768 | 5.679 | 5.724 | 4,315 | +0.13(+2.38%) |
Jun 09, 2021 | 5.733 | 5.759 | 5.591 | 5.591 | 4,063 | +0.01(+0.16%) |
Jun 08, 2021 | 5.564 | 5.591 | 5.564 | 5.582 | 3,657 | +0.00(+0.00%) |
Jun 07, 2021 | 5.591 | 5.608 | 5.511 | 5.582 | 10,392 | -0.10(-1.72%) |
Jun 04, 2021 | 5.564 | 5.679 | 5.555 | 5.679 | 5,093 | +0.16(+2.89%) |
Jun 03, 2021 | 5.662 | 5.670 | 5.520 | 5.520 | 1,866 | -0.06(-1.11%) |
Jun 02, 2021 | 5.511 | 5.766 | 5.511 | 5.582 | 6,284 | -0.11(-1.87%) |