Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.016 | 5.311 | 4.524 | 4.888 | 420,342 | -0.13(-2.55%) |
Aug 30, 2021 | 5.233 | 5.285 | 4.967 | 5.016 | 36,684 | -0.12(-2.30%) |
Aug 27, 2021 | 5.026 | 5.203 | 5.026 | 5.134 | 17,644 | +0.11(+2.15%) |
Aug 26, 2021 | 5.154 | 5.252 | 5.016 | 5.026 | 14,424 | -0.17(-3.22%) |
Aug 25, 2021 | 5.282 | 5.311 | 5.183 | 5.193 | 13,993 | -0.09(-1.68%) |
Aug 24, 2021 | 5.164 | 5.311 | 5.140 | 5.282 | 20,777 | +0.17(+3.27%) |
Aug 23, 2021 | 5.183 | 5.189 | 5.065 | 5.115 | 23,225 | -0.06(-1.14%) |
Aug 20, 2021 | 5.124 | 5.223 | 5.115 | 5.174 | 13,229 | +0.03(+0.57%) |
Aug 19, 2021 | 5.134 | 5.370 | 5.115 | 5.144 | 22,210 | -0.20(-3.68%) |
Aug 18, 2021 | 5.252 | 5.518 | 5.213 | 5.341 | 48,514 | +0.09(+1.69%) |
Aug 17, 2021 | 5.262 | 5.267 | 5.183 | 5.252 | 7,930 | +0.01(+0.19%) |
Aug 16, 2021 | 5.301 | 5.311 | 5.056 | 5.242 | 44,591 | -0.11(-2.02%) |
Aug 13, 2021 | 5.508 | 5.508 | 5.321 | 5.351 | 12,047 | -0.16(-2.86%) |
Aug 12, 2021 | 5.469 | 5.567 | 5.390 | 5.508 | 13,890 | +0.02(+0.36%) |
Aug 11, 2021 | 5.469 | 5.655 | 5.459 | 5.488 | 14,259 | +0.05(+0.90%) |
Aug 10, 2021 | 5.488 | 5.636 | 5.410 | 5.439 | 65,133 | -0.04(-0.72%) |
Aug 09, 2021 | 5.449 | 5.508 | 5.439 | 5.478 | 12,593 | +0.05(+0.91%) |
Aug 06, 2021 | 5.292 | 5.459 | 5.262 | 5.429 | 31,426 | +0.12(+2.22%) |
Aug 05, 2021 | 5.419 | 5.429 | 5.292 | 5.311 | 35,528 | -0.10(-1.82%) |
Aug 04, 2021 | 5.370 | 5.508 | 5.370 | 5.410 | 31,123 | +0.00(+0.00%) |
Aug 03, 2021 | 5.646 | 5.695 | 5.321 | 5.410 | 105,218 | -0.29(-5.01%) |
Aug 02, 2021 | 5.833 | 5.951 | 5.656 | 5.695 | 75,205 | -0.15(-2.53%) |
Jul 30, 2021 | 5.911 | 5.941 | 5.783 | 5.842 | 76,214 | -0.05(-0.83%) |
Jul 29, 2021 | 5.803 | 5.951 | 5.710 | 5.892 | 123,581 | +0.18(+3.10%) |
Jul 28, 2021 | 5.715 | 5.793 | 5.606 | 5.715 | 171,629 | +0.16(+2.83%) |
Jul 27, 2021 | 5.695 | 5.710 | 5.410 | 5.557 | 131,454 | -0.04(-0.70%) |
Jul 26, 2021 | 5.469 | 5.646 | 5.419 | 5.596 | 131,430 | +0.38(+7.36%) |
Jul 23, 2021 | 5.537 | 5.793 | 5.183 | 5.213 | 186,997 | -0.22(-3.99%) |
Jul 22, 2021 | 5.183 | 5.498 | 5.115 | 5.429 | 220,373 | +0.30(+5.75%) |
Jul 21, 2021 | 5.164 | 5.164 | 5.115 | 5.134 | 31,766 | +0.03(+0.58%) |
Jul 20, 2021 | 4.918 | 5.134 | 4.918 | 5.105 | 52,233 | +0.24(+4.85%) |
Jul 19, 2021 | 5.026 | 5.082 | 4.800 | 4.869 | 61,640 | -0.23(-4.44%) |
Jul 16, 2021 | 5.075 | 5.193 | 5.016 | 5.095 | 20,489 | +0.01(+0.19%) |
Jul 15, 2021 | 5.154 | 5.202 | 5.056 | 5.085 | 13,974 | -0.06(-1.15%) |
Jul 14, 2021 | 5.242 | 5.311 | 5.115 | 5.144 | 41,392 | -0.03(-0.57%) |
Jul 13, 2021 | 4.997 | 5.282 | 4.947 | 5.174 | 120,989 | +0.23(+4.57%) |
Jul 12, 2021 | 4.997 | 5.026 | 4.918 | 4.947 | 24,002 | -0.04(-0.79%) |
Jul 09, 2021 | 4.888 | 5.026 | 4.888 | 4.987 | 11,192 | +0.14(+2.84%) |
Jul 08, 2021 | 4.888 | 4.920 | 4.839 | 4.849 | 25,289 | -0.08(-1.60%) |
Jul 07, 2021 | 4.908 | 5.036 | 4.898 | 4.928 | 27,954 | +0.04(+0.80%) |
Jul 06, 2021 | 4.977 | 5.102 | 4.878 | 4.888 | 64,153 | -0.12(-2.36%) |
Jul 02, 2021 | 5.292 | 5.326 | 4.898 | 5.006 | 43,952 | -0.25(-4.68%) |
Jul 01, 2021 | 5.311 | 5.331 | 5.233 | 5.252 | 8,404 | -0.03(-0.56%) |
Jun 30, 2021 | 5.193 | 5.282 | 5.124 | 5.282 | 35,110 | +0.01(+0.19%) |
Jun 29, 2021 | 5.351 | 5.351 | 5.183 | 5.272 | 19,899 | -0.04(-0.74%) |
Jun 28, 2021 | 5.301 | 5.533 | 5.301 | 5.311 | 22,416 | +0.00(+0.00%) |
Jun 25, 2021 | 5.213 | 5.510 | 5.213 | 5.311 | 49,165 | +0.09(+1.69%) |
Jun 24, 2021 | 5.193 | 5.277 | 5.164 | 5.223 | 19,146 | +0.01(+0.19%) |
Jun 23, 2021 | 5.193 | 5.282 | 5.187 | 5.213 | 19,363 | -0.02(-0.38%) |
Jun 22, 2021 | 5.193 | 5.272 | 5.115 | 5.233 | 22,064 | +0.04(+0.76%) |
Jun 21, 2021 | 5.174 | 5.321 | 5.115 | 5.193 | 26,576 | +0.02(+0.38%) |
Jun 18, 2021 | 5.213 | 5.292 | 5.105 | 5.174 | 41,620 | -0.14(-2.59%) |
Jun 17, 2021 | 5.478 | 5.478 | 5.292 | 5.311 | 66,865 | -0.17(-3.05%) |
Jun 16, 2021 | 5.370 | 5.646 | 5.311 | 5.478 | 38,066 | +0.05(+0.91%) |
Jun 15, 2021 | 5.941 | 5.941 | 5.410 | 5.429 | 92,948 | -0.51(-8.61%) |
Jun 14, 2021 | 6.049 | 6.059 | 5.783 | 5.941 | 96,300 | -0.15(-2.42%) |
Jun 11, 2021 | 5.921 | 6.128 | 5.911 | 6.088 | 54,430 | +0.14(+2.31%) |
Jun 10, 2021 | 5.911 | 6.010 | 5.862 | 5.951 | 63,572 | +0.08(+1.34%) |
Jun 09, 2021 | 6.088 | 6.147 | 5.813 | 5.872 | 69,452 | -0.19(-3.08%) |
Jun 08, 2021 | 6.029 | 6.123 | 6.000 | 6.059 | 52,399 | +0.03(+0.57%) |
Jun 07, 2021 | 5.970 | 6.177 | 5.970 | 6.024 | 68,351 | +0.05(+0.91%) |
Jun 04, 2021 | 5.901 | 6.029 | 5.813 | 5.970 | 32,711 | +0.15(+2.53%) |
Jun 03, 2021 | 5.852 | 5.901 | 5.783 | 5.823 | 61,175 | -0.12(-1.99%) |
Jun 02, 2021 | 5.951 | 6.049 | 5.842 | 5.941 | 94,523 | +0.10(+1.68%) |