Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.490 | 5.620 | 5.350 | 5.515 | 222,163 | +0.02(+0.46%) |
Aug 30, 2021 | 5.380 | 5.540 | 5.230 | 5.490 | 150,832 | +0.17(+3.20%) |
Aug 27, 2021 | 5.150 | 5.400 | 5.150 | 5.320 | 143,604 | +0.13(+2.50%) |
Aug 26, 2021 | 5.250 | 5.330 | 5.163 | 5.190 | 113,435 | -0.06(-1.14%) |
Aug 25, 2021 | 5.080 | 5.280 | 5.000 | 5.250 | 148,410 | +0.16(+3.14%) |
Aug 24, 2021 | 4.910 | 5.120 | 4.910 | 5.090 | 163,890 | +0.18(+3.67%) |
Aug 23, 2021 | 4.650 | 4.920 | 4.590 | 4.910 | 199,554 | +0.32(+6.97%) |
Aug 20, 2021 | 4.520 | 4.670 | 4.520 | 4.590 | 89,028 | +0.07(+1.55%) |
Aug 19, 2021 | 4.600 | 4.700 | 4.500 | 4.520 | 105,145 | -0.15(-3.21%) |
Aug 18, 2021 | 4.660 | 4.804 | 4.590 | 4.670 | 103,861 | +0.00(+0.00%) |
Aug 17, 2021 | 4.630 | 4.710 | 4.510 | 4.670 | 99,722 | -0.02(-0.43%) |
Aug 16, 2021 | 4.840 | 4.840 | 4.580 | 4.690 | 120,350 | -0.14(-2.90%) |
Aug 13, 2021 | 4.950 | 4.950 | 4.760 | 4.830 | 114,606 | -0.09(-1.83%) |
Aug 12, 2021 | 4.760 | 4.930 | 4.680 | 4.920 | 187,726 | +0.08(+1.65%) |
Aug 11, 2021 | 4.770 | 4.840 | 4.660 | 4.840 | 202,810 | +0.04(+0.83%) |
Aug 10, 2021 | 4.840 | 4.840 | 4.710 | 4.800 | 175,709 | +0.02(+0.42%) |
Aug 09, 2021 | 4.700 | 4.800 | 4.660 | 4.780 | 156,511 | +0.08(+1.70%) |
Aug 06, 2021 | 4.730 | 4.740 | 4.600 | 4.700 | 69,832 | -0.02(-0.42%) |
Aug 05, 2021 | 4.620 | 4.728 | 4.550 | 4.720 | 124,911 | +0.15(+3.28%) |
Aug 04, 2021 | 4.500 | 4.660 | 4.500 | 4.570 | 79,586 | +0.02(+0.44%) |
Aug 03, 2021 | 4.660 | 4.700 | 4.500 | 4.550 | 199,382 | -0.12(-2.57%) |
Aug 02, 2021 | 4.690 | 4.760 | 4.650 | 4.670 | 139,874 | +0.01(+0.21%) |
Jul 30, 2021 | 4.610 | 4.755 | 4.610 | 4.660 | 198,422 | +0.08(+1.75%) |
Jul 29, 2021 | 4.580 | 4.650 | 4.550 | 4.580 | 104,525 | +0.00(+0.00%) |
Jul 28, 2021 | 4.440 | 4.647 | 4.360 | 4.580 | 152,801 | +0.13(+2.92%) |
Jul 27, 2021 | 4.360 | 4.760 | 4.300 | 4.450 | 809,055 | +0.04(+0.91%) |
Jul 26, 2021 | 4.440 | 4.580 | 4.410 | 4.410 | 102,532 | -0.05(-1.12%) |
Jul 23, 2021 | 4.420 | 4.630 | 4.300 | 4.460 | 283,493 | +0.01(+0.22%) |
Jul 22, 2021 | 4.440 | 4.510 | 4.260 | 4.450 | 235,242 | -0.03(-0.67%) |
Jul 21, 2021 | 4.450 | 4.800 | 4.369 | 4.480 | 487,536 | +0.01(+0.22%) |
Jul 20, 2021 | 4.230 | 4.546 | 4.230 | 4.470 | 212,652 | +0.25(+5.92%) |
Jul 19, 2021 | 4.370 | 4.490 | 4.220 | 4.220 | 211,737 | -0.28(-6.22%) |
Jul 16, 2021 | 4.460 | 4.590 | 4.440 | 4.500 | 156,522 | +0.05(+1.12%) |
Jul 15, 2021 | 4.450 | 4.550 | 4.370 | 4.450 | 170,239 | +0.00(+0.00%) |
Jul 14, 2021 | 4.640 | 4.640 | 4.420 | 4.450 | 83,305 | -0.15(-3.26%) |
Jul 13, 2021 | 4.700 | 4.710 | 4.460 | 4.600 | 140,540 | -0.08(-1.71%) |
Jul 12, 2021 | 4.770 | 4.770 | 4.610 | 4.680 | 77,298 | -0.08(-1.68%) |
Jul 09, 2021 | 4.720 | 4.800 | 4.530 | 4.760 | 108,498 | +0.08(+1.71%) |
Jul 08, 2021 | 4.480 | 4.700 | 4.440 | 4.680 | 134,208 | +0.12(+2.63%) |
Jul 07, 2021 | 4.740 | 4.740 | 4.460 | 4.560 | 127,910 | -0.18(-3.80%) |
Jul 06, 2021 | 4.800 | 4.900 | 4.710 | 4.740 | 616,472 | -0.10(-2.07%) |
Jul 02, 2021 | 5.000 | 5.010 | 4.740 | 4.840 | 136,389 | -0.16(-3.20%) |
Jul 01, 2021 | 4.920 | 5.080 | 4.820 | 5.000 | 317,027 | +0.12(+2.46%) |
Jun 30, 2021 | 4.760 | 4.970 | 4.700 | 4.880 | 139,858 | +0.10(+2.09%) |
Jun 29, 2021 | 4.920 | 4.920 | 4.770 | 4.780 | 86,954 | -0.09(-1.85%) |
Jun 28, 2021 | 4.800 | 4.900 | 4.760 | 4.870 | 87,101 | +0.06(+1.25%) |
Jun 25, 2021 | 4.710 | 4.810 | 4.650 | 4.810 | 144,817 | +0.15(+3.22%) |
Jun 24, 2021 | 4.580 | 4.690 | 4.550 | 4.660 | 118,702 | +0.14(+3.10%) |
Jun 23, 2021 | 4.380 | 4.550 | 4.360 | 4.520 | 121,884 | +0.10(+2.26%) |
Jun 22, 2021 | 4.330 | 4.450 | 4.210 | 4.420 | 229,440 | +0.10(+2.31%) |
Jun 21, 2021 | 4.540 | 4.540 | 4.180 | 4.320 | 289,616 | -0.18(-4.00%) |
Jun 18, 2021 | 4.580 | 4.700 | 4.400 | 4.500 | 264,647 | -0.17(-3.64%) |
Jun 17, 2021 | 4.790 | 4.990 | 4.360 | 4.670 | 415,453 | -0.16(-3.31%) |
Jun 16, 2021 | 4.770 | 4.850 | 4.640 | 4.830 | 249,314 | +0.07(+1.47%) |
Jun 15, 2021 | 4.690 | 4.930 | 4.630 | 4.760 | 258,822 | +0.03(+0.63%) |
Jun 14, 2021 | 4.750 | 4.862 | 4.700 | 4.730 | 189,012 | -0.02(-0.42%) |
Jun 11, 2021 | 4.850 | 4.940 | 4.680 | 4.750 | 275,130 | -0.02(-0.42%) |
Jun 10, 2021 | 4.690 | 4.815 | 4.630 | 4.770 | 713,393 | +0.08(+1.71%) |
Jun 09, 2021 | 4.700 | 4.830 | 4.650 | 4.690 | 247,695 | -0.01(-0.21%) |
Jun 08, 2021 | 4.730 | 4.770 | 4.560 | 4.700 | 189,637 | +0.03(+0.64%) |
Jun 07, 2021 | 4.600 | 4.780 | 4.530 | 4.670 | 210,580 | +0.11(+2.41%) |
Jun 04, 2021 | 4.570 | 4.688 | 4.500 | 4.560 | 119,588 | +0.01(+0.22%) |
Jun 03, 2021 | 4.560 | 4.670 | 4.370 | 4.550 | 184,816 | -0.12(-2.57%) |
Jun 02, 2021 | 4.620 | 4.730 | 4.550 | 4.670 | 190,263 | +0.05(+1.08%) |