Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.132 | 6.160 | 6.032 | 6.032 | 30,823 | -0.09(-1.49%) |
Aug 30, 2021 | 6.114 | 6.178 | 6.096 | 6.123 | 40,373 | +0.05(+0.90%) |
Aug 27, 2021 | 6.032 | 6.032 | 5.997 | 6.069 | 54,287 | +0.01(+0.15%) |
Aug 26, 2021 | 5.987 | 6.132 | 5.940 | 6.060 | 71,318 | +0.11(+1.83%) |
Aug 25, 2021 | 5.959 | 6.032 | 5.915 | 5.950 | 34,655 | +0.00(+0.00%) |
Aug 24, 2021 | 5.905 | 5.969 | 5.878 | 5.950 | 28,267 | +0.04(+0.62%) |
Aug 23, 2021 | 5.859 | 5.987 | 5.850 | 5.914 | 49,574 | +0.06(+1.09%) |
Aug 20, 2021 | 5.768 | 5.921 | 5.768 | 5.850 | 27,354 | +0.07(+1.26%) |
Aug 19, 2021 | 5.778 | 5.832 | 5.732 | 5.778 | 34,255 | +0.00(+0.00%) |
Aug 18, 2021 | 5.778 | 5.905 | 5.759 | 5.778 | 90,251 | +0.01(+0.16%) |
Aug 17, 2021 | 5.814 | 5.869 | 5.750 | 5.768 | 63,416 | -0.10(-1.71%) |
Aug 16, 2021 | 5.950 | 6.068 | 5.869 | 5.869 | 61,170 | -0.13(-2.12%) |
Aug 13, 2021 | 6.023 | 6.087 | 5.969 | 5.996 | 36,068 | -0.05(-0.90%) |
Aug 12, 2021 | 6.160 | 6.232 | 6.023 | 6.050 | 52,923 | -0.15(-2.35%) |
Aug 11, 2021 | 6.205 | 6.360 | 6.187 | 6.196 | 97,994 | +0.01(+0.15%) |
Aug 10, 2021 | 6.196 | 6.487 | 6.096 | 6.187 | 159,394 | -0.03(-0.44%) |
Aug 09, 2021 | 6.378 | 6.414 | 6.151 | 6.214 | 98,277 | -0.15(-2.43%) |
Aug 06, 2021 | 6.132 | 6.378 | 6.123 | 6.369 | 88,616 | +0.23(+3.70%) |
Aug 05, 2021 | 6.287 | 6.305 | 6.105 | 6.141 | 76,886 | -0.18(-2.81%) |
Aug 04, 2021 | 5.678 | 6.328 | 5.678 | 6.319 | 285,058 | +0.65(+11.46%) |
Aug 03, 2021 | 5.949 | 5.949 | 5.669 | 5.669 | 163,378 | -0.28(-4.70%) |
Aug 02, 2021 | 5.994 | 6.093 | 5.949 | 5.949 | 53,384 | -0.05(-0.90%) |
Jul 30, 2021 | 5.904 | 6.030 | 5.904 | 6.003 | 39,541 | +0.09(+1.53%) |
Jul 29, 2021 | 5.895 | 5.985 | 5.822 | 5.913 | 62,687 | +0.05(+0.92%) |
Jul 28, 2021 | 5.868 | 5.994 | 5.795 | 5.859 | 59,349 | -0.01(-0.15%) |
Jul 27, 2021 | 5.913 | 5.940 | 5.804 | 5.868 | 85,456 | -0.08(-1.37%) |
Jul 26, 2021 | 5.940 | 6.048 | 5.931 | 5.949 | 50,250 | -0.03(-0.45%) |
Jul 23, 2021 | 5.985 | 6.048 | 5.931 | 5.976 | 58,446 | +0.04(+0.61%) |
Jul 22, 2021 | 6.039 | 6.039 | 5.919 | 5.940 | 106,649 | -0.08(-1.35%) |
Jul 21, 2021 | 5.859 | 6.048 | 5.859 | 6.021 | 114,179 | +0.16(+2.77%) |
Jul 20, 2021 | 5.904 | 5.913 | 5.811 | 5.859 | 59,824 | -0.01(-0.15%) |
Jul 19, 2021 | 5.741 | 5.904 | 5.741 | 5.868 | 135,660 | +0.10(+1.72%) |
Jul 16, 2021 | 5.813 | 5.940 | 5.728 | 5.768 | 87,936 | -0.05(-0.93%) |
Jul 15, 2021 | 5.813 | 5.877 | 5.777 | 5.822 | 86,434 | -0.04(-0.62%) |
Jul 14, 2021 | 5.822 | 5.913 | 5.795 | 5.859 | 94,921 | +0.04(+0.62%) |
Jul 13, 2021 | 5.931 | 5.958 | 5.786 | 5.822 | 74,914 | -0.12(-1.98%) |
Jul 12, 2021 | 5.922 | 5.949 | 5.849 | 5.940 | 55,269 | +0.02(+0.30%) |
Jul 09, 2021 | 5.804 | 5.922 | 5.732 | 5.922 | 61,001 | +0.12(+2.02%) |
Jul 08, 2021 | 5.615 | 5.849 | 5.588 | 5.804 | 132,547 | +0.13(+2.23%) |
Jul 07, 2021 | 5.804 | 5.872 | 5.642 | 5.678 | 332,654 | -0.15(-2.63%) |
Jul 06, 2021 | 5.976 | 5.976 | 5.786 | 5.831 | 97,054 | -0.04(-0.62%) |
Jul 02, 2021 | 5.868 | 5.904 | 5.795 | 5.868 | 79,200 | +0.02(+0.31%) |
Jul 01, 2021 | 5.913 | 6.003 | 5.849 | 5.849 | 78,478 | -0.06(-1.07%) |
Jun 30, 2021 | 5.958 | 6.021 | 5.886 | 5.913 | 50,993 | -0.06(-1.06%) |
Jun 29, 2021 | 6.102 | 6.138 | 5.976 | 5.976 | 53,705 | -0.16(-2.65%) |
Jun 28, 2021 | 6.102 | 6.183 | 6.102 | 6.138 | 66,493 | +0.05(+0.89%) |
Jun 25, 2021 | 5.985 | 6.165 | 5.922 | 6.084 | 2,791,908 | +0.09(+1.51%) |
Jun 24, 2021 | 5.877 | 6.003 | 5.777 | 5.994 | 237,844 | +0.14(+2.47%) |
Jun 23, 2021 | 5.840 | 5.922 | 5.808 | 5.849 | 200,418 | +0.02(+0.31%) |
Jun 22, 2021 | 5.967 | 5.971 | 5.813 | 5.831 | 165,717 | -0.14(-2.27%) |
Jun 21, 2021 | 6.048 | 6.093 | 5.931 | 5.967 | 132,773 | -0.08(-1.34%) |
Jun 18, 2021 | 6.138 | 6.147 | 6.021 | 6.048 | 442,020 | -0.13(-2.05%) |
Jun 17, 2021 | 6.292 | 6.400 | 6.147 | 6.174 | 82,680 | -0.14(-2.29%) |
Jun 16, 2021 | 6.265 | 6.382 | 6.197 | 6.319 | 68,391 | +0.02(+0.29%) |
Jun 15, 2021 | 6.400 | 6.454 | 6.274 | 6.301 | 117,707 | -0.09(-1.41%) |
Jun 14, 2021 | 6.003 | 6.418 | 6.003 | 6.391 | 141,941 | +0.36(+5.99%) |
Jun 11, 2021 | 5.976 | 6.057 | 5.958 | 6.030 | 80,056 | -0.05(-0.74%) |
Jun 10, 2021 | 6.147 | 6.202 | 6.066 | 6.075 | 61,525 | -0.08(-1.32%) |
Jun 09, 2021 | 6.220 | 6.283 | 6.138 | 6.156 | 79,636 | -0.05(-0.73%) |
Jun 08, 2021 | 6.111 | 6.229 | 6.111 | 6.202 | 96,010 | +0.09(+1.48%) |
Jun 07, 2021 | 5.976 | 6.138 | 5.949 | 6.111 | 98,887 | +0.12(+1.96%) |
Jun 04, 2021 | 5.895 | 6.048 | 5.831 | 5.994 | 106,418 | +0.12(+2.00%) |
Jun 03, 2021 | 5.849 | 5.931 | 5.831 | 5.877 | 145,017 | -0.02(-0.31%) |
Jun 02, 2021 | 6.012 | 6.007 | 5.804 | 5.895 | 122,304 | -0.01(-0.15%) |