Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2.820 | 2.890 | 2.755 | 2.880 | 757,960 | +0.04(+1.41%) |
Aug 30, 2021 | 3.050 | 3.080 | 2.840 | 2.840 | 571,783 | -0.17(-5.65%) |
Aug 27, 2021 | 2.900 | 3.020 | 2.885 | 3.010 | 553,296 | +0.20(+7.12%) |
Aug 26, 2021 | 2.900 | 2.950 | 2.810 | 2.810 | 289,696 | -0.09(-3.10%) |
Aug 25, 2021 | 2.950 | 2.980 | 2.880 | 2.900 | 832,992 | -0.04(-1.36%) |
Aug 24, 2021 | 2.840 | 2.940 | 2.830 | 2.940 | 426,903 | +0.12(+4.26%) |
Aug 23, 2021 | 2.750 | 2.830 | 2.750 | 2.820 | 469,857 | +0.11(+4.06%) |
Aug 20, 2021 | 2.550 | 2.745 | 2.550 | 2.710 | 511,923 | +0.11(+4.23%) |
Aug 19, 2021 | 2.660 | 2.675 | 2.530 | 2.600 | 675,609 | -0.13(-4.76%) |
Aug 18, 2021 | 2.710 | 2.840 | 2.710 | 2.730 | 517,699 | +0.04(+1.49%) |
Aug 17, 2021 | 2.740 | 2.785 | 2.600 | 2.690 | 592,846 | -0.07(-2.54%) |
Aug 16, 2021 | 2.700 | 2.800 | 2.660 | 2.760 | 472,310 | +0.01(+0.36%) |
Aug 13, 2021 | 2.820 | 2.845 | 2.730 | 2.750 | 424,487 | -0.08(-2.83%) |
Aug 12, 2021 | 2.940 | 2.960 | 2.810 | 2.830 | 311,643 | -0.10(-3.41%) |
Aug 11, 2021 | 2.950 | 2.980 | 2.800 | 2.930 | 807,016 | -0.04(-1.35%) |
Aug 10, 2021 | 2.790 | 2.990 | 2.780 | 2.970 | 741,574 | +0.16(+5.69%) |
Aug 09, 2021 | 2.770 | 2.810 | 2.650 | 2.810 | 541,500 | -0.01(-0.35%) |
Aug 06, 2021 | 2.730 | 2.830 | 2.705 | 2.820 | 569,168 | +0.13(+4.83%) |
Aug 05, 2021 | 2.640 | 2.740 | 2.635 | 2.690 | 516,636 | +0.07(+2.67%) |
Aug 04, 2021 | 2.670 | 2.690 | 2.530 | 2.620 | 847,247 | -0.15(-5.42%) |
Aug 03, 2021 | 2.500 | 2.790 | 2.500 | 2.770 | 1,064,186 | +0.12(+4.53%) |
Aug 02, 2021 | 2.730 | 2.865 | 2.610 | 2.650 | 819,977 | -0.10(-3.64%) |
Jul 30, 2021 | 2.780 | 2.800 | 2.710 | 2.750 | 834,665 | -0.04(-1.43%) |
Jul 29, 2021 | 2.740 | 2.800 | 2.650 | 2.790 | 669,348 | +0.11(+4.10%) |
Jul 28, 2021 | 2.670 | 2.720 | 2.570 | 2.680 | 487,794 | +0.03(+1.13%) |
Jul 27, 2021 | 2.640 | 2.690 | 2.575 | 2.650 | 410,561 | -0.01(-0.38%) |
Jul 26, 2021 | 2.585 | 2.740 | 2.560 | 2.660 | 540,207 | +0.11(+4.31%) |
Jul 23, 2021 | 2.610 | 2.620 | 2.470 | 2.550 | 617,318 | -0.07(-2.67%) |
Jul 22, 2021 | 2.680 | 2.730 | 2.580 | 2.620 | 619,631 | -0.09(-3.32%) |
Jul 21, 2021 | 2.630 | 2.830 | 2.620 | 2.710 | 883,740 | +0.17(+6.69%) |
Jul 20, 2021 | 2.600 | 2.630 | 2.530 | 2.540 | 957,496 | -0.05(-1.93%) |
Jul 19, 2021 | 2.450 | 2.630 | 2.370 | 2.590 | 1,367,740 | +0.03(+1.17%) |
Jul 16, 2021 | 2.640 | 2.640 | 2.460 | 2.560 | 1,173,371 | -0.02(-0.78%) |
Jul 15, 2021 | 2.680 | 2.740 | 2.560 | 2.580 | 983,142 | -0.14(-5.15%) |
Jul 14, 2021 | 2.920 | 2.995 | 2.695 | 2.720 | 759,247 | -0.19(-6.53%) |
Jul 13, 2021 | 2.880 | 2.985 | 2.810 | 2.910 | 807,041 | -0.01(-0.34%) |
Jul 12, 2021 | 2.760 | 2.930 | 2.735 | 2.920 | 823,894 | +0.07(+2.46%) |
Jul 09, 2021 | 2.850 | 2.930 | 2.800 | 2.850 | 609,455 | +0.08(+2.89%) |
Jul 08, 2021 | 2.770 | 2.850 | 2.700 | 2.770 | 768,950 | -0.02(-0.72%) |
Jul 07, 2021 | 2.870 | 2.929 | 2.720 | 2.790 | 655,318 | -0.05(-1.76%) |
Jul 06, 2021 | 3.080 | 3.130 | 2.825 | 2.840 | 1,178,999 | -0.27(-8.68%) |
Jul 02, 2021 | 3.180 | 3.200 | 3.090 | 3.110 | 395,037 | -0.09(-2.81%) |
Jul 01, 2021 | 3.095 | 3.220 | 3.095 | 3.200 | 1,161,905 | +0.17(+5.61%) |
Jun 30, 2021 | 3.180 | 3.200 | 3.030 | 3.030 | 860,433 | -0.12(-3.81%) |
Jun 29, 2021 | 3.100 | 3.180 | 3.060 | 3.150 | 1,133,908 | +0.06(+1.94%) |
Jun 28, 2021 | 3.350 | 3.350 | 3.005 | 3.090 | 2,110,590 | -0.21(-6.36%) |
Jun 25, 2021 | 3.510 | 3.560 | 3.300 | 3.300 | 3,231,239 | -0.22(-6.25%) |
Jun 24, 2021 | 3.430 | 3.530 | 3.340 | 3.520 | 1,096,358 | +0.12(+3.53%) |
Jun 23, 2021 | 3.450 | 3.550 | 3.380 | 3.400 | 1,028,315 | +0.00(+0.00%) |
Jun 22, 2021 | 3.460 | 3.490 | 3.315 | 3.400 | 818,147 | -0.04(-1.16%) |
Jun 21, 2021 | 3.250 | 3.460 | 3.240 | 3.440 | 972,738 | +0.22(+6.83%) |
Jun 18, 2021 | 3.190 | 3.360 | 3.172 | 3.220 | 2,452,649 | -0.09(-2.72%) |
Jun 17, 2021 | 3.530 | 3.530 | 3.180 | 3.310 | 1,645,710 | -0.21(-5.97%) |
Jun 16, 2021 | 3.440 | 3.590 | 3.380 | 3.520 | 1,205,952 | +0.08(+2.33%) |
Jun 15, 2021 | 3.390 | 3.485 | 3.260 | 3.440 | 1,267,100 | +0.07(+2.08%) |
Jun 14, 2021 | 3.440 | 3.585 | 3.330 | 3.370 | 2,110,444 | -0.02(-0.59%) |
Jun 11, 2021 | 3.300 | 3.500 | 3.300 | 3.390 | 2,085,833 | +0.13(+3.99%) |
Jun 10, 2021 | 3.180 | 3.410 | 3.180 | 3.260 | 2,317,404 | +0.16(+5.16%) |
Jun 09, 2021 | 3.120 | 3.220 | 3.050 | 3.100 | 2,016,381 | -0.04(-1.27%) |
Jun 08, 2021 | 3.250 | 3.300 | 3.080 | 3.140 | 2,324,495 | -0.05(-1.57%) |
Jun 07, 2021 | 3.730 | 3.750 | 3.080 | 3.190 | 4,620,793 | -0.54(-14.48%) |
Jun 04, 2021 | 3.830 | 3.860 | 3.560 | 3.730 | 1,134,893 | -0.07(-1.84%) |
Jun 03, 2021 | 3.890 | 3.949 | 3.690 | 3.800 | 1,253,218 | -0.11(-2.81%) |
Jun 02, 2021 | 3.620 | 4.045 | 3.580 | 3.910 | 2,590,814 | +0.32(+8.91%) |