Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.450 | 5.500 | 5.270 | 5.330 | 26,983 | -0.05(-0.93%) |
Aug 30, 2021 | 5.430 | 5.500 | 5.360 | 5.380 | 37,281 | -0.05(-0.92%) |
Aug 27, 2021 | 5.490 | 5.700 | 5.430 | 5.430 | 97,833 | -0.09(-1.63%) |
Aug 26, 2021 | 5.690 | 5.850 | 5.480 | 5.520 | 114,109 | -0.11(-1.95%) |
Aug 25, 2021 | 5.425 | 5.670 | 5.425 | 5.630 | 47,176 | +0.25(+4.65%) |
Aug 24, 2021 | 5.320 | 5.393 | 5.310 | 5.380 | 74,121 | +0.06(+1.13%) |
Aug 23, 2021 | 5.240 | 5.330 | 5.180 | 5.320 | 44,761 | +0.08(+1.53%) |
Aug 20, 2021 | 5.210 | 5.270 | 5.170 | 5.240 | 33,701 | +0.02(+0.38%) |
Aug 19, 2021 | 5.170 | 5.280 | 5.110 | 5.220 | 92,901 | +0.05(+0.97%) |
Aug 18, 2021 | 5.180 | 5.220 | 5.100 | 5.170 | 45,830 | +0.02(+0.39%) |
Aug 17, 2021 | 5.300 | 5.310 | 5.100 | 5.150 | 66,140 | -0.20(-3.74%) |
Aug 16, 2021 | 5.510 | 5.510 | 5.260 | 5.350 | 94,575 | -0.17(-3.08%) |
Aug 13, 2021 | 5.450 | 5.540 | 5.370 | 5.520 | 61,261 | +0.09(+1.66%) |
Aug 12, 2021 | 5.470 | 5.500 | 5.330 | 5.430 | 25,461 | -0.08(-1.45%) |
Aug 11, 2021 | 5.460 | 5.510 | 5.290 | 5.510 | 79,156 | +0.10(+1.85%) |
Aug 10, 2021 | 5.420 | 5.490 | 5.320 | 5.410 | 69,483 | -0.02(-0.37%) |
Aug 09, 2021 | 5.450 | 5.450 | 5.320 | 5.430 | 52,066 | -0.05(-0.91%) |
Aug 06, 2021 | 5.370 | 5.520 | 5.330 | 5.480 | 76,247 | +0.15(+2.81%) |
Aug 05, 2021 | 5.160 | 5.350 | 5.100 | 5.330 | 86,100 | +0.24(+4.72%) |
Aug 04, 2021 | 5.180 | 5.280 | 5.080 | 5.090 | 72,101 | -0.18(-3.42%) |
Aug 03, 2021 | 5.480 | 5.510 | 5.150 | 5.270 | 163,035 | -0.20(-3.66%) |
Aug 02, 2021 | 5.610 | 5.770 | 5.430 | 5.470 | 80,837 | -0.13(-2.32%) |
Jul 30, 2021 | 5.510 | 5.770 | 5.510 | 5.600 | 76,525 | +0.10(+1.82%) |
Jul 29, 2021 | 5.660 | 5.740 | 5.410 | 5.500 | 139,876 | -0.25(-4.35%) |
Jul 28, 2021 | 5.750 | 5.750 | 5.537 | 5.750 | 150,319 | +0.05(+0.88%) |
Jul 27, 2021 | 5.750 | 5.750 | 5.280 | 5.700 | 117,915 | -0.12(-2.06%) |
Jul 26, 2021 | 5.810 | 5.890 | 5.710 | 5.820 | 76,438 | +0.02(+0.34%) |
Jul 23, 2021 | 5.565 | 5.820 | 5.565 | 5.800 | 46,656 | +0.12(+2.11%) |
Jul 22, 2021 | 5.680 | 5.690 | 5.560 | 5.680 | 30,918 | +0.03(+0.53%) |
Jul 21, 2021 | 5.510 | 5.750 | 5.490 | 5.650 | 67,049 | +0.16(+2.91%) |
Jul 20, 2021 | 5.350 | 5.620 | 5.340 | 5.490 | 114,059 | +0.16(+3.00%) |
Jul 19, 2021 | 5.340 | 5.470 | 5.290 | 5.330 | 103,128 | -0.17(-3.09%) |
Jul 16, 2021 | 5.500 | 5.560 | 5.420 | 5.500 | 128,010 | +0.01(+0.18%) |
Jul 15, 2021 | 5.410 | 5.500 | 5.360 | 5.490 | 102,872 | +0.04(+0.73%) |
Jul 14, 2021 | 5.470 | 5.490 | 5.390 | 5.450 | 139,503 | -0.01(-0.18%) |
Jul 13, 2021 | 5.390 | 5.500 | 5.330 | 5.460 | 196,400 | +0.01(+0.18%) |
Jul 12, 2021 | 5.390 | 5.500 | 5.330 | 5.450 | 61,455 | +0.10(+1.87%) |
Jul 09, 2021 | 5.380 | 5.400 | 5.300 | 5.350 | 49,433 | +0.04(+0.75%) |
Jul 08, 2021 | 5.300 | 5.389 | 5.170 | 5.310 | 165,943 | -0.12(-2.21%) |
Jul 07, 2021 | 5.520 | 5.580 | 5.400 | 5.430 | 468,341 | -0.09(-1.63%) |
Jul 06, 2021 | 5.600 | 5.690 | 5.490 | 5.520 | 217,731 | -0.13(-2.30%) |
Jul 02, 2021 | 5.670 | 5.670 | 5.438 | 5.650 | 142,390 | -0.07(-1.22%) |
Jul 01, 2021 | 5.510 | 5.780 | 5.440 | 5.720 | 226,698 | +0.24(+4.38%) |
Jun 30, 2021 | 5.480 | 5.590 | 5.330 | 5.480 | 179,671 | -0.01(-0.18%) |
Jun 29, 2021 | 5.750 | 5.750 | 5.480 | 5.490 | 199,486 | -0.24(-4.19%) |
Jun 28, 2021 | 5.790 | 5.880 | 5.670 | 5.730 | 181,793 | -0.06(-1.04%) |
Jun 25, 2021 | 5.710 | 5.880 | 5.500 | 5.790 | 4,335,482 | +0.15(+2.66%) |
Jun 24, 2021 | 5.810 | 5.890 | 5.460 | 5.640 | 328,053 | -0.20(-3.42%) |
Jun 23, 2021 | 5.510 | 5.890 | 5.430 | 5.840 | 478,171 | +0.33(+5.99%) |
Jun 22, 2021 | 5.460 | 5.590 | 5.360 | 5.510 | 263,224 | +0.01(+0.18%) |
Jun 21, 2021 | 5.480 | 5.590 | 5.320 | 5.500 | 302,219 | +0.06(+1.10%) |
Jun 18, 2021 | 5.440 | 5.550 | 5.360 | 5.440 | 615,685 | -0.04(-0.73%) |
Jun 17, 2021 | 5.690 | 5.860 | 5.470 | 5.480 | 405,078 | -0.32(-5.52%) |
Jun 16, 2021 | 5.960 | 6.090 | 5.600 | 5.800 | 771,894 | +0.34(+6.23%) |
Jun 15, 2021 | 6.000 | 6.000 | 5.430 | 5.460 | 277,747 | -0.43(-7.30%) |
Jun 14, 2021 | 5.400 | 5.940 | 5.400 | 5.890 | 306,606 | +0.54(+10.09%) |
Jun 11, 2021 | 5.300 | 5.370 | 5.230 | 5.350 | 162,666 | +0.08(+1.52%) |
Jun 10, 2021 | 5.300 | 5.360 | 5.200 | 5.270 | 127,044 | -0.04(-0.75%) |
Jun 09, 2021 | 5.330 | 5.360 | 5.230 | 5.310 | 144,602 | +0.00(+0.00%) |
Jun 08, 2021 | 5.210 | 5.370 | 5.130 | 5.310 | 305,261 | +0.26(+5.15%) |
Jun 07, 2021 | 5.310 | 5.330 | 5.010 | 5.050 | 410,031 | -0.27(-5.08%) |
Jun 04, 2021 | 5.440 | 5.630 | 5.280 | 5.320 | 332,576 | -0.13(-2.39%) |
Jun 03, 2021 | 5.560 | 5.675 | 5.400 | 5.450 | 95,128 | -0.18(-3.20%) |
Jun 02, 2021 | 5.580 | 5.650 | 5.470 | 5.630 | 112,608 | +0.08(+1.44%) |