Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.098 | 7.304 | 7.000 | 7.063 | 64,288 | -0.04(-0.50%) |
Aug 30, 2021 | 7.089 | 7.152 | 7.036 | 7.098 | 69,328 | +0.04(+0.51%) |
Aug 27, 2021 | 7.125 | 7.152 | 6.991 | 7.063 | 149,856 | +0.07(+1.02%) |
Aug 26, 2021 | 6.937 | 7.098 | 6.937 | 6.991 | 23,291 | +0.02(+0.26%) |
Aug 25, 2021 | 6.955 | 7.036 | 6.955 | 6.973 | 8,062 | -0.00(-0.00%) |
Aug 24, 2021 | 7.009 | 7.134 | 6.929 | 6.973 | 47,096 | -0.04(-0.51%) |
Aug 23, 2021 | 7.152 | 7.152 | 6.973 | 7.009 | 24,829 | +0.01(+0.13%) |
Aug 20, 2021 | 7.116 | 7.125 | 6.973 | 7.000 | 21,543 | -0.01(-0.13%) |
Aug 19, 2021 | 7.089 | 7.089 | 6.991 | 7.009 | 13,051 | +0.00(+0.00%) |
Aug 18, 2021 | 7.116 | 7.116 | 6.973 | 7.009 | 12,459 | -0.02(-0.25%) |
Aug 17, 2021 | 7.027 | 7.125 | 7.000 | 7.027 | 16,514 | -0.07(-1.01%) |
Aug 16, 2021 | 7.116 | 7.116 | 7.009 | 7.098 | 13,298 | +0.01(+0.16%) |
Aug 13, 2021 | 7.205 | 7.205 | 6.965 | 7.087 | 23,093 | -0.13(-1.76%) |
Aug 12, 2021 | 7.054 | 7.316 | 6.974 | 7.214 | 54,886 | +0.23(+3.31%) |
Aug 11, 2021 | 7.205 | 7.365 | 6.947 | 6.983 | 74,992 | +0.28(+4.11%) |
Aug 10, 2021 | 6.752 | 6.858 | 6.707 | 6.707 | 20,378 | -0.04(-0.53%) |
Aug 09, 2021 | 7.001 | 7.001 | 6.707 | 6.743 | 19,624 | -0.18(-2.57%) |
Aug 06, 2021 | 6.921 | 7.182 | 6.885 | 6.921 | 7,624 | -0.01(-0.13%) |
Aug 05, 2021 | 6.921 | 6.956 | 6.710 | 6.929 | 6,170 | -0.03(-0.45%) |
Aug 04, 2021 | 6.929 | 7.347 | 6.846 | 6.961 | 98,109 | +0.11(+1.62%) |
Aug 03, 2021 | 6.485 | 7.036 | 6.485 | 6.850 | 149,991 | +0.41(+6.34%) |
Aug 02, 2021 | 6.308 | 6.468 | 6.308 | 6.441 | 9,782 | +0.09(+1.34%) |
Jul 30, 2021 | 6.476 | 6.476 | 6.334 | 6.355 | 3,570 | -0.09(-1.33%) |
Jul 29, 2021 | 6.396 | 6.459 | 6.396 | 6.441 | 6,583 | +0.05(+0.83%) |
Jul 28, 2021 | 6.396 | 6.396 | 6.272 | 6.388 | 2,843 | +0.05(+0.71%) |
Jul 27, 2021 | 6.317 | 6.352 | 6.263 | 6.343 | 4,317 | +0.08(+1.27%) |
Jul 26, 2021 | 6.308 | 6.368 | 6.263 | 6.263 | 3,022 | +0.03(+0.43%) |
Jul 23, 2021 | 6.325 | 6.334 | 6.229 | 6.237 | 7,110 | -0.11(-1.68%) |
Jul 22, 2021 | 6.352 | 6.352 | 6.228 | 6.343 | 4,418 | +0.07(+1.13%) |
Jul 21, 2021 | 6.263 | 6.379 | 6.263 | 6.272 | 16,359 | +0.10(+1.58%) |
Jul 20, 2021 | 6.299 | 6.299 | 6.174 | 6.174 | 12,482 | +0.02(+0.29%) |
Jul 19, 2021 | 6.130 | 6.241 | 6.130 | 6.157 | 22,455 | -0.06(-1.00%) |
Jul 16, 2021 | 6.254 | 6.254 | 6.183 | 6.219 | 5,607 | -0.06(-0.96%) |
Jul 15, 2021 | 6.263 | 6.290 | 6.254 | 6.279 | 6,073 | +0.07(+1.11%) |
Jul 14, 2021 | 5.872 | 5.872 | 5.872 | 6.210 | 6,573 | -0.02(-0.29%) |
Jul 13, 2021 | 6.376 | 6.379 | 6.228 | 6.228 | 11,194 | -0.08(-1.27%) |
Jul 12, 2021 | 6.290 | 6.308 | 6.228 | 6.308 | 9,994 | -0.03(-0.42%) |
Jul 09, 2021 | 6.130 | 6.370 | 6.059 | 6.334 | 88,645 | +0.38(+6.42%) |
Jul 08, 2021 | 5.775 | 6.077 | 5.775 | 5.952 | 31,239 | +0.04(+0.75%) |
Jul 07, 2021 | 6.094 | 6.317 | 5.881 | 5.908 | 49,460 | -0.23(-3.76%) |
Jul 06, 2021 | 6.494 | 6.539 | 6.130 | 6.139 | 54,337 | -0.28(-4.43%) |
Jul 02, 2021 | 5.890 | 6.885 | 5.890 | 6.423 | 480,395 | +0.55(+9.38%) |
Jul 01, 2021 | 5.899 | 5.917 | 5.792 | 5.872 | 4,938 | -0.04(-0.75%) |
Jun 30, 2021 | 5.943 | 5.943 | 5.659 | 5.917 | 28,374 | +0.04(+0.76%) |
Jun 29, 2021 | 5.757 | 6.112 | 5.757 | 5.872 | 69,798 | +0.22(+3.93%) |
Jun 28, 2021 | 5.686 | 5.686 | 5.650 | 5.650 | 3,159 | -0.08(-1.40%) |
Jun 25, 2021 | 5.615 | 5.730 | 5.615 | 5.730 | 10,791 | +0.11(+1.90%) |
Jun 24, 2021 | 5.686 | 5.926 | 5.615 | 5.624 | 7,420 | -0.08(-1.40%) |
Jun 23, 2021 | 5.872 | 5.872 | 5.704 | 5.704 | 7,874 | +0.05(+0.94%) |
Jun 22, 2021 | 5.775 | 5.871 | 5.579 | 5.650 | 20,792 | -0.03(-0.45%) |
Jun 21, 2021 | 5.766 | 5.766 | 5.564 | 5.676 | 8,970 | -0.02(-0.33%) |
Jun 18, 2021 | 5.597 | 5.695 | 5.597 | 5.695 | 14,095 | +0.10(+1.75%) |
Jun 17, 2021 | 5.733 | 5.750 | 5.552 | 5.597 | 3,228 | +0.04(+0.64%) |
Jun 16, 2021 | 5.597 | 5.597 | 5.561 | 5.561 | 2,348 | -0.16(-2.79%) |
Jun 15, 2021 | 5.721 | 5.721 | 5.721 | 5.721 | 455 | +0.10(+1.73%) |
Jun 14, 2021 | 5.775 | 5.775 | 5.624 | 5.624 | 19,776 | -0.02(-0.31%) |
Jun 11, 2021 | 5.775 | 5.775 | 5.641 | 5.641 | 9,047 | -0.09(-1.55%) |
Jun 10, 2021 | 5.686 | 5.775 | 5.686 | 5.730 | 4,311 | +0.13(+2.38%) |
Jun 09, 2021 | 5.739 | 5.766 | 5.597 | 5.597 | 4,058 | +0.01(+0.16%) |
Jun 08, 2021 | 5.570 | 5.597 | 5.570 | 5.588 | 3,653 | +0.00(+0.00%) |
Jun 07, 2021 | 5.597 | 5.615 | 5.517 | 5.588 | 10,380 | -0.10(-1.72%) |
Jun 04, 2021 | 5.570 | 5.686 | 5.561 | 5.686 | 5,087 | +0.16(+2.89%) |
Jun 03, 2021 | 5.668 | 5.677 | 5.526 | 5.526 | 1,864 | -0.06(-1.11%) |
Jun 02, 2021 | 5.517 | 5.772 | 5.517 | 5.588 | 6,277 | -0.11(-1.87%) |