Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.300 | 5.300 | 5.110 | 5.180 | 169,104 | +0.03(+0.58%) |
Aug 30, 2021 | 5.160 | 5.280 | 5.090 | 5.150 | 110,956 | -0.04(-0.77%) |
Aug 27, 2021 | 5.190 | 5.260 | 5.120 | 5.190 | 319,358 | +0.12(+2.37%) |
Aug 26, 2021 | 5.160 | 5.240 | 5.050 | 5.070 | 144,390 | -0.07(-1.36%) |
Aug 25, 2021 | 5.120 | 5.320 | 5.100 | 5.140 | 204,658 | -0.01(-0.19%) |
Aug 24, 2021 | 5.050 | 5.170 | 4.990 | 5.150 | 177,526 | +0.10(+1.98%) |
Aug 23, 2021 | 5.090 | 5.350 | 4.940 | 5.050 | 302,160 | -0.01(-0.20%) |
Aug 20, 2021 | 5.100 | 5.220 | 5.020 | 5.060 | 127,855 | -0.09(-1.75%) |
Aug 19, 2021 | 5.000 | 5.800 | 4.990 | 5.150 | 368,478 | -0.07(-1.34%) |
Aug 18, 2021 | 5.160 | 5.490 | 5.050 | 5.220 | 272,046 | +0.03(+0.58%) |
Aug 17, 2021 | 5.140 | 5.320 | 4.990 | 5.190 | 392,967 | +0.00(+0.00%) |
Aug 16, 2021 | 5.540 | 5.640 | 5.000 | 5.190 | 546,376 | -0.38(-6.82%) |
Aug 13, 2021 | 5.820 | 5.910 | 5.500 | 5.570 | 373,524 | -0.27(-4.62%) |
Aug 12, 2021 | 5.960 | 6.120 | 5.810 | 5.840 | 121,730 | -0.09(-1.52%) |
Aug 11, 2021 | 6.000 | 6.030 | 5.870 | 5.930 | 167,323 | -0.08(-1.33%) |
Aug 10, 2021 | 6.230 | 6.250 | 6.000 | 6.010 | 120,994 | -0.09(-1.48%) |
Aug 09, 2021 | 6.030 | 6.150 | 5.950 | 6.100 | 139,590 | +0.17(+2.87%) |
Aug 06, 2021 | 5.970 | 6.100 | 5.850 | 5.930 | 172,747 | -0.04(-0.67%) |
Aug 05, 2021 | 5.750 | 6.000 | 5.750 | 5.970 | 113,852 | +0.22(+3.83%) |
Aug 04, 2021 | 5.950 | 6.100 | 5.730 | 5.750 | 347,113 | -0.25(-4.17%) |
Aug 03, 2021 | 6.050 | 6.180 | 5.930 | 6.000 | 151,438 | +0.00(+0.00%) |
Jul 30, 2021 | 6.000 | 6.000 | 6.000 | 0 | -0.04(-0.66%) | |
Jul 29, 2021 | 6.040 | 6.050 | 5.890 | 6.040 | 155,594 | +0.11(+1.85%) |
Jul 28, 2021 | 5.800 | 6.130 | 5.760 | 5.930 | 179,053 | +0.07(+1.19%) |
Jul 27, 2021 | 5.820 | 5.890 | 5.690 | 5.860 | 97,920 | +0.03(+0.51%) |
Jul 26, 2021 | 5.860 | 6.000 | 5.820 | 5.830 | 67,360 | -0.07(-1.19%) |
Jul 23, 2021 | 6.000 | 6.040 | 5.840 | 5.900 | 202,907 | -0.10(-1.67%) |
Jul 22, 2021 | 6.100 | 6.200 | 5.880 | 6.000 | 226,986 | -0.06(-0.99%) |
Jul 21, 2021 | 6.500 | 6.500 | 6.050 | 6.060 | 99,052 | +0.03(+0.50%) |
Jul 20, 2021 | 5.860 | 6.340 | 5.820 | 6.030 | 234,133 | +0.15(+2.55%) |
Jul 19, 2021 | 6.100 | 6.170 | 5.710 | 5.880 | 563,819 | -0.29(-4.70%) |
Jul 16, 2021 | 6.400 | 6.610 | 6.130 | 6.170 | 173,998 | -0.27(-4.19%) |
Jul 15, 2021 | 6.800 | 6.880 | 6.190 | 6.440 | 631,977 | -0.38(-5.57%) |
Jul 14, 2021 | 7.350 | 7.350 | 6.790 | 6.820 | 526,584 | -0.01(-0.15%) |
Jul 13, 2021 | 6.800 | 7.140 | 6.770 | 6.830 | 634,437 | -0.01(-0.15%) |
Jul 12, 2021 | 6.610 | 6.850 | 6.520 | 6.840 | 425,789 | +0.29(+4.43%) |
Jul 09, 2021 | 6.100 | 6.550 | 6.100 | 6.550 | 437,116 | +0.47(+7.73%) |
Jul 08, 2021 | 6.070 | 6.160 | 6.010 | 6.080 | 200,349 | -0.04(-0.65%) |
Jul 07, 2021 | 5.790 | 6.190 | 5.790 | 6.120 | 341,728 | +0.32(+5.52%) |
Jul 06, 2021 | 6.000 | 6.190 | 5.720 | 5.800 | 628,592 | -0.15(-2.52%) |
Jul 05, 2021 | 5.800 | 6.000 | 5.750 | 5.950 | 72,290 | +0.13(+2.23%) |
Jul 02, 2021 | 5.800 | 6.000 | 5.740 | 5.820 | 441,992 | +0.03(+0.52%) |
Jun 30, 2021 | 5.790 | 5.790 | 5.790 | 0 | +0.04(+0.70%) | |
Jun 29, 2021 | 5.610 | 5.900 | 5.610 | 5.750 | 211,423 | -0.01(-0.17%) |
Jun 28, 2021 | 5.850 | 5.990 | 5.730 | 5.760 | 1,066,055 | -0.06(-1.03%) |
Jun 25, 2021 | 6.000 | 6.000 | 5.720 | 5.820 | 897,352 | -0.06(-1.02%) |
Jun 24, 2021 | 6.000 | 6.250 | 5.880 | 5.880 | 492,224 | +0.00(+0.00%) |
Jun 23, 2021 | 5.780 | 6.060 | 5.750 | 5.880 | 186,133 | +0.16(+2.80%) |
Jun 22, 2021 | 6.120 | 6.150 | 5.710 | 5.720 | 298,156 | -0.38(-6.23%) |
Jun 21, 2021 | 6.250 | 6.250 | 5.950 | 6.100 | 496,823 | -0.08(-1.29%) |
Jun 18, 2021 | 6.360 | 6.510 | 6.170 | 6.180 | 394,103 | -0.23(-3.59%) |
Jun 17, 2021 | 6.630 | 6.630 | 6.320 | 6.410 | 355,949 | -0.10(-1.54%) |
Jun 16, 2021 | 6.640 | 6.750 | 6.510 | 6.510 | 221,287 | -0.07(-1.06%) |
Jun 15, 2021 | 6.750 | 6.810 | 6.510 | 6.580 | 137,458 | -0.17(-2.52%) |
Jun 14, 2021 | 6.850 | 6.940 | 6.700 | 6.750 | 439,428 | -0.03(-0.44%) |
Jun 11, 2021 | 6.810 | 6.920 | 6.720 | 6.780 | 133,063 | -0.04(-0.59%) |
Jun 10, 2021 | 6.850 | 6.850 | 6.770 | 6.820 | 43,984 | -0.05(-0.73%) |
Jun 09, 2021 | 6.870 | 7.000 | 6.810 | 6.870 | 149,024 | +0.01(+0.15%) |
Jun 08, 2021 | 6.870 | 6.950 | 6.810 | 6.860 | 123,735 | -0.07(-1.01%) |
Jun 07, 2021 | 7.050 | 7.060 | 6.930 | 6.930 | 92,533 | -0.12(-1.70%) |
Jun 04, 2021 | 6.960 | 7.050 | 6.930 | 7.050 | 133,652 | +0.12(+1.73%) |
Jun 03, 2021 | 7.080 | 7.120 | 6.930 | 6.930 | 111,150 | -0.26(-3.62%) |
Jun 02, 2021 | 7.220 | 7.220 | 7.060 | 7.190 | 149,304 | -0.02(-0.28%) |