Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.180 | 6.340 | 6.120 | 6.250 | 1,126,827 | +0.04(+0.64%) |
Aug 30, 2021 | 6.200 | 6.230 | 6.130 | 6.210 | 422,154 | +0.02(+0.32%) |
Aug 27, 2021 | 6.170 | 6.230 | 6.170 | 6.190 | 201,348 | +0.03(+0.49%) |
Aug 26, 2021 | 6.190 | 6.250 | 6.140 | 6.160 | 496,900 | -0.10(-1.60%) |
Aug 25, 2021 | 6.240 | 6.280 | 6.170 | 6.260 | 582,847 | +0.03(+0.48%) |
Aug 24, 2021 | 6.120 | 6.310 | 6.070 | 6.230 | 927,347 | +0.11(+1.80%) |
Aug 23, 2021 | 5.950 | 6.150 | 5.890 | 6.120 | 968,672 | +0.17(+2.86%) |
Aug 20, 2021 | 5.920 | 5.980 | 5.910 | 5.950 | 199,122 | +0.05(+0.85%) |
Aug 19, 2021 | 5.860 | 5.960 | 5.860 | 5.900 | 467,068 | -0.03(-0.51%) |
Aug 18, 2021 | 5.890 | 6.030 | 5.890 | 5.930 | 278,015 | +0.05(+0.85%) |
Aug 17, 2021 | 6.000 | 6.000 | 5.880 | 5.880 | 508,768 | -0.12(-2.00%) |
Aug 16, 2021 | 6.060 | 6.060 | 5.920 | 6.000 | 427,203 | -0.06(-0.99%) |
Aug 13, 2021 | 6.000 | 6.130 | 5.970 | 6.060 | 1,519,489 | +0.09(+1.51%) |
Aug 12, 2021 | 6.000 | 6.000 | 5.890 | 5.970 | 364,994 | -0.03(-0.50%) |
Aug 11, 2021 | 5.910 | 6.000 | 5.870 | 6.000 | 434,757 | +0.09(+1.52%) |
Aug 10, 2021 | 5.710 | 5.910 | 5.710 | 5.910 | 704,021 | +0.19(+3.32%) |
Aug 09, 2021 | 5.800 | 5.810 | 5.690 | 5.720 | 557,332 | -0.08(-1.38%) |
Aug 06, 2021 | 5.740 | 5.860 | 5.740 | 5.800 | 327,825 | +0.07(+1.22%) |
Aug 05, 2021 | 5.700 | 5.760 | 5.610 | 5.730 | 477,351 | +0.06(+1.06%) |
Aug 04, 2021 | 5.740 | 5.750 | 5.660 | 5.670 | 368,613 | -0.08(-1.39%) |
Aug 03, 2021 | 5.830 | 5.830 | 5.690 | 5.750 | 2,719,484 | -0.04(-0.69%) |
Jul 30, 2021 | 5.790 | 5.790 | 5.790 | 0 | -0.08(-1.36%) | |
Jul 29, 2021 | 5.860 | 5.980 | 5.800 | 5.870 | 774,452 | +0.16(+2.80%) |
Jul 28, 2021 | 5.660 | 5.770 | 5.580 | 5.710 | 595,134 | +0.05(+0.88%) |
Jul 27, 2021 | 5.690 | 5.740 | 5.630 | 5.660 | 334,837 | -0.06(-1.05%) |
Jul 26, 2021 | 5.720 | 5.730 | 5.590 | 5.720 | 407,651 | +0.00(+0.00%) |
Jul 23, 2021 | 5.820 | 5.820 | 5.670 | 5.720 | 410,212 | -0.04(-0.69%) |
Jul 22, 2021 | 5.790 | 5.790 | 5.630 | 5.760 | 516,574 | -0.02(-0.35%) |
Jul 21, 2021 | 5.760 | 5.850 | 5.720 | 5.780 | 348,748 | +0.06(+1.05%) |
Jul 20, 2021 | 5.800 | 5.800 | 5.650 | 5.720 | 348,091 | +0.01(+0.18%) |
Jul 19, 2021 | 5.790 | 5.800 | 5.560 | 5.710 | 841,123 | -0.13(-2.23%) |
Jul 16, 2021 | 5.930 | 5.940 | 5.730 | 5.840 | 735,653 | -0.09(-1.52%) |
Jul 15, 2021 | 5.990 | 6.010 | 5.880 | 5.930 | 425,912 | -0.08(-1.33%) |
Jul 14, 2021 | 6.010 | 6.050 | 5.980 | 6.010 | 400,232 | +0.00(+0.00%) |
Jul 13, 2021 | 6.000 | 6.030 | 5.950 | 6.010 | 389,768 | -0.03(-0.50%) |
Jul 12, 2021 | 5.980 | 6.040 | 5.930 | 6.040 | 337,388 | +0.05(+0.83%) |
Jul 09, 2021 | 5.950 | 6.020 | 5.910 | 5.990 | 1,049,470 | +0.08(+1.35%) |
Jul 08, 2021 | 5.920 | 5.950 | 5.820 | 5.910 | 1,168,318 | -0.05(-0.84%) |
Jul 07, 2021 | 6.010 | 6.020 | 5.880 | 5.960 | 918,687 | -0.05(-0.83%) |
Jul 06, 2021 | 6.190 | 6.200 | 5.960 | 6.010 | 700,790 | -0.18(-2.91%) |
Jul 05, 2021 | 6.150 | 6.220 | 6.090 | 6.190 | 258,999 | +0.04(+0.65%) |
Jul 02, 2021 | 6.400 | 6.400 | 6.130 | 6.150 | 738,107 | -0.21(-3.30%) |
Jun 30, 2021 | 6.360 | 6.360 | 6.360 | 0 | +0.05(+0.79%) | |
Jun 29, 2021 | 6.040 | 6.400 | 6.020 | 6.310 | 2,634,049 | +0.39(+6.59%) |
Jun 28, 2021 | 5.860 | 5.950 | 5.860 | 5.920 | 372,983 | +0.04(+0.68%) |
Jun 25, 2021 | 5.850 | 5.930 | 5.830 | 5.880 | 296,319 | +0.03(+0.51%) |
Jun 24, 2021 | 5.810 | 5.900 | 5.800 | 5.850 | 596,433 | +0.05(+0.86%) |
Jun 23, 2021 | 5.780 | 5.830 | 5.740 | 5.800 | 560,202 | -0.01(-0.17%) |
Jun 22, 2021 | 5.740 | 5.830 | 5.630 | 5.810 | 509,928 | +0.08(+1.40%) |
Jun 21, 2021 | 5.680 | 5.750 | 5.550 | 5.730 | 1,175,674 | +0.03(+0.53%) |
Jun 18, 2021 | 5.820 | 5.820 | 5.660 | 5.700 | 1,168,577 | -0.13(-2.23%) |
Jun 17, 2021 | 5.940 | 5.990 | 5.830 | 5.830 | 475,920 | -0.08(-1.35%) |
Jun 16, 2021 | 6.010 | 6.050 | 5.900 | 5.910 | 471,017 | -0.09(-1.50%) |
Jun 15, 2021 | 6.060 | 6.090 | 5.910 | 6.000 | 717,035 | -0.07(-1.15%) |
Jun 14, 2021 | 6.280 | 6.280 | 6.020 | 6.070 | 1,545,880 | -0.26(-4.11%) |
Jun 11, 2021 | 6.320 | 6.370 | 6.270 | 6.330 | 199,288 | +0.01(+0.16%) |
Jun 10, 2021 | 6.290 | 6.330 | 6.230 | 6.320 | 408,479 | +0.04(+0.64%) |
Jun 09, 2021 | 6.320 | 6.320 | 6.220 | 6.280 | 324,122 | -0.02(-0.32%) |
Jun 08, 2021 | 6.300 | 6.430 | 6.290 | 6.300 | 560,103 | +0.00(+0.00%) |
Jun 07, 2021 | 6.270 | 6.380 | 6.270 | 6.300 | 388,685 | +0.03(+0.48%) |
Jun 04, 2021 | 6.310 | 6.310 | 6.250 | 6.270 | 277,781 | -0.03(-0.48%) |
Jun 03, 2021 | 6.150 | 6.340 | 6.150 | 6.300 | 515,476 | +0.12(+1.94%) |
Jun 02, 2021 | 6.230 | 6.240 | 6.150 | 6.180 | 419,284 | -0.03(-0.48%) |