Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.780 | 5.940 | 5.710 | 5.840 | 111,237 | +0.01(+0.17%) |
Aug 30, 2021 | 5.830 | 5.940 | 5.600 | 5.830 | 106,940 | +0.04(+0.69%) |
Aug 27, 2021 | 5.830 | 5.980 | 5.770 | 5.790 | 139,305 | -0.03(-0.52%) |
Aug 26, 2021 | 5.770 | 5.900 | 5.630 | 5.820 | 143,968 | +0.08(+1.39%) |
Aug 25, 2021 | 5.680 | 5.960 | 5.560 | 5.740 | 159,556 | +0.06(+1.06%) |
Aug 24, 2021 | 5.550 | 5.710 | 5.520 | 5.680 | 99,620 | +0.16(+2.90%) |
Aug 23, 2021 | 5.410 | 5.550 | 5.330 | 5.520 | 126,335 | +0.14(+2.60%) |
Aug 20, 2021 | 5.340 | 5.510 | 5.290 | 5.380 | 133,996 | +0.05(+0.94%) |
Aug 19, 2021 | 5.530 | 5.645 | 5.290 | 5.330 | 125,343 | -0.22(-3.96%) |
Aug 18, 2021 | 5.380 | 5.800 | 5.320 | 5.550 | 136,769 | +0.10(+1.83%) |
Aug 17, 2021 | 5.550 | 5.550 | 5.250 | 5.450 | 168,761 | -0.07(-1.27%) |
Aug 16, 2021 | 5.750 | 5.800 | 5.500 | 5.520 | 156,811 | -0.34(-5.80%) |
Aug 13, 2021 | 5.960 | 6.010 | 5.800 | 5.860 | 142,852 | -0.12(-2.01%) |
Aug 12, 2021 | 6.060 | 6.080 | 5.810 | 5.980 | 122,735 | -0.05(-0.83%) |
Aug 11, 2021 | 6.120 | 6.290 | 5.740 | 6.030 | 312,813 | -0.07(-1.15%) |
Aug 10, 2021 | 6.360 | 6.449 | 6.050 | 6.100 | 179,503 | -0.20(-3.17%) |
Aug 09, 2021 | 6.300 | 6.410 | 6.110 | 6.300 | 182,117 | -0.05(-0.79%) |
Aug 06, 2021 | 6.340 | 6.490 | 6.223 | 6.350 | 195,999 | +0.11(+1.76%) |
Aug 05, 2021 | 6.000 | 6.400 | 5.950 | 6.240 | 179,765 | +0.31(+5.23%) |
Aug 04, 2021 | 6.140 | 6.180 | 5.910 | 5.930 | 230,300 | -0.27(-4.35%) |
Aug 03, 2021 | 6.450 | 6.450 | 6.030 | 6.200 | 225,841 | -0.24(-3.73%) |
Aug 02, 2021 | 6.550 | 6.720 | 6.390 | 6.440 | 169,603 | -0.11(-1.68%) |
Jul 30, 2021 | 6.570 | 6.920 | 6.360 | 6.550 | 333,040 | -0.17(-2.53%) |
Jul 29, 2021 | 6.430 | 7.037 | 6.320 | 6.720 | 441,683 | -0.27(-3.86%) |
Jul 28, 2021 | 6.660 | 7.340 | 6.510 | 6.990 | 463,389 | +0.34(+5.11%) |
Jul 27, 2021 | 6.780 | 6.830 | 6.250 | 6.650 | 239,512 | -0.13(-1.92%) |
Jul 26, 2021 | 6.900 | 7.230 | 6.726 | 6.780 | 318,309 | -0.27(-3.83%) |
Jul 23, 2021 | 6.710 | 7.350 | 6.600 | 7.050 | 271,704 | +0.34(+5.07%) |
Jul 22, 2021 | 6.950 | 6.960 | 6.550 | 6.710 | 140,010 | -0.21(-3.03%) |
Jul 21, 2021 | 6.670 | 7.050 | 6.670 | 6.920 | 135,037 | +0.26(+3.90%) |
Jul 20, 2021 | 6.530 | 6.960 | 6.300 | 6.660 | 166,337 | +0.19(+2.94%) |
Jul 19, 2021 | 6.230 | 6.540 | 6.020 | 6.470 | 201,173 | -0.08(-1.22%) |
Jul 16, 2021 | 6.680 | 6.780 | 6.480 | 6.550 | 111,766 | -0.03(-0.46%) |
Jul 15, 2021 | 6.650 | 6.860 | 6.300 | 6.580 | 245,055 | -0.09(-1.35%) |
Jul 14, 2021 | 6.850 | 6.989 | 6.650 | 6.670 | 192,134 | -0.15(-2.20%) |
Jul 13, 2021 | 7.440 | 7.440 | 6.670 | 6.820 | 318,088 | -0.64(-8.58%) |
Jul 12, 2021 | 7.580 | 7.720 | 7.180 | 7.460 | 181,919 | -0.11(-1.45%) |
Jul 09, 2021 | 7.270 | 7.670 | 7.000 | 7.570 | 272,916 | +0.40(+5.58%) |
Jul 08, 2021 | 6.850 | 7.440 | 6.660 | 7.170 | 432,292 | -0.01(-0.14%) |
Jul 07, 2021 | 7.960 | 7.980 | 7.020 | 7.180 | 643,936 | -0.81(-10.14%) |
Jul 06, 2021 | 8.230 | 8.235 | 7.560 | 7.990 | 549,136 | -0.03(-0.37%) |
Jul 02, 2021 | 8.680 | 8.730 | 7.850 | 8.020 | 683,875 | -0.59(-6.85%) |
Jul 01, 2021 | 9.340 | 9.900 | 8.350 | 8.610 | 1,660,021 | -1.00(-10.41%) |
Jun 30, 2021 | 8.010 | 9.740 | 7.830 | 9.610 | 3,244,531 | +1.51(+18.64%) |
Jun 29, 2021 | 8.260 | 8.260 | 7.730 | 8.100 | 397,349 | -0.07(-0.86%) |
Jun 28, 2021 | 8.000 | 8.440 | 7.910 | 8.170 | 429,450 | +0.11(+1.36%) |
Jun 25, 2021 | 8.040 | 8.115 | 7.820 | 8.060 | 301,923 | +0.03(+0.37%) |
Jun 24, 2021 | 7.750 | 8.120 | 7.608 | 8.030 | 283,318 | +0.36(+4.69%) |
Jun 23, 2021 | 7.820 | 7.940 | 7.550 | 7.670 | 259,131 | -0.07(-0.90%) |
Jun 22, 2021 | 7.390 | 7.890 | 7.240 | 7.740 | 283,232 | +0.31(+4.17%) |
Jun 21, 2021 | 7.750 | 7.800 | 7.300 | 7.430 | 364,328 | -0.15(-1.98%) |
Jun 18, 2021 | 7.940 | 7.990 | 7.580 | 7.580 | 312,842 | -0.39(-4.89%) |
Jun 17, 2021 | 7.840 | 8.350 | 7.810 | 7.970 | 518,527 | +0.04(+0.50%) |
Jun 16, 2021 | 7.920 | 8.075 | 7.690 | 7.930 | 289,208 | -0.04(-0.50%) |
Jun 15, 2021 | 8.380 | 8.440 | 7.770 | 7.970 | 519,123 | -0.30(-3.63%) |
Jun 14, 2021 | 8.380 | 8.530 | 7.930 | 8.270 | 559,703 | -0.03(-0.36%) |
Jun 11, 2021 | 7.990 | 8.390 | 7.870 | 8.300 | 402,429 | +0.31(+3.88%) |
Jun 10, 2021 | 8.180 | 8.292 | 7.560 | 7.990 | 563,275 | -0.20(-2.44%) |
Jun 09, 2021 | 8.640 | 8.700 | 7.950 | 8.190 | 1,063,410 | -0.20(-2.38%) |
Jun 08, 2021 | 8.260 | 8.465 | 7.400 | 8.390 | 1,518,953 | +0.48(+6.07%) |
Jun 07, 2021 | 6.650 | 8.080 | 6.550 | 7.910 | 1,441,522 | +1.30(+19.67%) |
Jun 04, 2021 | 6.390 | 6.650 | 6.150 | 6.610 | 561,055 | +0.24(+3.77%) |
Jun 03, 2021 | 6.500 | 6.560 | 6.250 | 6.370 | 539,559 | -0.19(-2.90%) |
Jun 02, 2021 | 6.600 | 6.780 | 6.370 | 6.560 | 795,363 | -0.12(-1.80%) |