Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.360 | 4.490 | 4.340 | 4.420 | 16,368 | +0.07(+1.61%) |
Aug 30, 2021 | 4.440 | 4.440 | 4.339 | 4.350 | 9,431 | +0.03(+0.69%) |
Aug 27, 2021 | 4.260 | 4.390 | 4.260 | 4.320 | 12,372 | +0.05(+1.17%) |
Aug 26, 2021 | 4.250 | 4.290 | 4.250 | 4.270 | 8,054 | -0.03(-0.70%) |
Aug 25, 2021 | 4.310 | 4.479 | 4.270 | 4.300 | 16,141 | -0.03(-0.69%) |
Aug 24, 2021 | 4.270 | 4.400 | 4.270 | 4.330 | 21,648 | +0.10(+2.36%) |
Aug 23, 2021 | 4.060 | 4.270 | 4.060 | 4.230 | 50,462 | +0.14(+3.42%) |
Aug 20, 2021 | 4.020 | 4.100 | 4.020 | 4.090 | 25,384 | +0.08(+2.00%) |
Aug 19, 2021 | 4.330 | 4.350 | 4.010 | 4.010 | 55,331 | -0.37(-8.45%) |
Aug 18, 2021 | 4.720 | 4.735 | 4.380 | 4.380 | 87,563 | -0.35(-7.40%) |
Aug 17, 2021 | 4.960 | 5.020 | 4.660 | 4.730 | 51,076 | -0.32(-6.34%) |
Aug 16, 2021 | 5.020 | 5.140 | 5.010 | 5.050 | 29,688 | -0.11(-2.13%) |
Aug 13, 2021 | 5.550 | 5.570 | 5.100 | 5.160 | 79,032 | -0.48(-8.51%) |
Aug 12, 2021 | 5.160 | 5.650 | 5.160 | 5.640 | 216,576 | +0.40(+7.63%) |
Aug 11, 2021 | 5.610 | 5.610 | 5.110 | 5.240 | 45,023 | -0.12(-2.24%) |
Aug 10, 2021 | 5.160 | 5.450 | 5.000 | 5.360 | 182,342 | +0.18(+3.47%) |
Aug 09, 2021 | 4.730 | 5.660 | 4.530 | 5.180 | 1,453,285 | +0.43(+9.05%) |
Aug 06, 2021 | 4.830 | 4.830 | 4.720 | 4.750 | 216,096 | -0.02(-0.42%) |
Aug 05, 2021 | 4.640 | 4.820 | 4.640 | 4.770 | 26,023 | +0.11(+2.36%) |
Aug 04, 2021 | 4.610 | 4.660 | 4.520 | 4.660 | 33,630 | +0.05(+1.08%) |
Aug 03, 2021 | 4.750 | 4.900 | 4.570 | 4.610 | 124,149 | -0.14(-2.95%) |
Aug 02, 2021 | 4.520 | 4.840 | 4.520 | 4.750 | 102,595 | +0.28(+6.26%) |
Jul 30, 2021 | 4.530 | 4.580 | 4.436 | 4.470 | 15,534 | -0.11(-2.40%) |
Jul 29, 2021 | 4.465 | 4.590 | 4.465 | 4.580 | 23,127 | -0.02(-0.43%) |
Jul 28, 2021 | 4.290 | 4.600 | 4.290 | 4.600 | 100,681 | +0.29(+6.73%) |
Jul 27, 2021 | 4.460 | 4.488 | 4.310 | 4.310 | 41,033 | -0.15(-3.36%) |
Jul 26, 2021 | 4.290 | 4.460 | 4.290 | 4.460 | 20,693 | +0.06(+1.36%) |
Jul 23, 2021 | 4.400 | 4.510 | 4.240 | 4.400 | 58,597 | +0.02(+0.46%) |
Jul 22, 2021 | 4.472 | 4.530 | 4.380 | 4.380 | 48,412 | -0.01(-0.23%) |
Jul 21, 2021 | 4.380 | 4.450 | 4.350 | 4.390 | 46,126 | +0.09(+2.09%) |
Jul 20, 2021 | 4.130 | 4.400 | 4.110 | 4.300 | 53,313 | +0.17(+4.12%) |
Jul 19, 2021 | 4.040 | 4.180 | 4.010 | 4.130 | 76,416 | -0.11(-2.59%) |
Jul 16, 2021 | 4.410 | 4.410 | 4.224 | 4.240 | 13,568 | -0.19(-4.29%) |
Jul 15, 2021 | 4.430 | 4.496 | 4.360 | 4.430 | 25,630 | -0.03(-0.67%) |
Jul 14, 2021 | 4.840 | 4.840 | 4.420 | 4.460 | 82,587 | -0.15(-3.25%) |
Jul 13, 2021 | 4.560 | 4.880 | 4.470 | 4.610 | 184,773 | +0.09(+1.99%) |
Jul 12, 2021 | 4.380 | 4.650 | 4.310 | 4.520 | 238,999 | +0.12(+2.73%) |
Jul 09, 2021 | 4.480 | 4.480 | 4.220 | 4.400 | 45,847 | -0.01(-0.23%) |
Jul 08, 2021 | 4.280 | 4.430 | 4.040 | 4.410 | 66,390 | +0.12(+2.80%) |
Jul 07, 2021 | 4.330 | 4.480 | 4.290 | 4.290 | 61,126 | -0.06(-1.38%) |
Jul 06, 2021 | 4.530 | 4.650 | 4.315 | 4.350 | 62,472 | -0.23(-5.02%) |
Jul 02, 2021 | 4.650 | 4.730 | 4.530 | 4.580 | 34,575 | -0.04(-0.87%) |
Jul 01, 2021 | 4.720 | 4.790 | 4.620 | 4.620 | 39,316 | -0.07(-1.49%) |
Jun 30, 2021 | 4.630 | 4.796 | 4.580 | 4.690 | 187,249 | +0.12(+2.63%) |
Jun 29, 2021 | 4.530 | 4.680 | 4.530 | 4.570 | 49,158 | -0.04(-0.87%) |
Jun 28, 2021 | 4.600 | 4.680 | 4.540 | 4.610 | 24,149 | +0.02(+0.44%) |
Jun 25, 2021 | 4.680 | 4.680 | 4.554 | 4.590 | 17,215 | -0.09(-1.92%) |
Jun 24, 2021 | 4.470 | 4.710 | 4.455 | 4.680 | 81,949 | +0.21(+4.70%) |
Jun 23, 2021 | 4.440 | 4.603 | 4.410 | 4.470 | 56,967 | +0.06(+1.36%) |
Jun 22, 2021 | 4.300 | 4.430 | 4.280 | 4.410 | 21,066 | +0.12(+2.80%) |
Jun 21, 2021 | 4.290 | 4.404 | 4.290 | 4.290 | 20,040 | +0.00(+0.00%) |
Jun 18, 2021 | 4.350 | 4.470 | 4.280 | 4.290 | 51,077 | -0.22(-4.88%) |
Jun 17, 2021 | 4.570 | 4.571 | 4.450 | 4.510 | 18,063 | +0.04(+0.89%) |
Jun 16, 2021 | 4.560 | 4.630 | 4.380 | 4.470 | 64,332 | -0.17(-3.66%) |
Jun 15, 2021 | 4.640 | 4.680 | 4.520 | 4.640 | 25,380 | -0.02(-0.43%) |
Jun 14, 2021 | 4.580 | 4.730 | 4.510 | 4.660 | 50,740 | +0.04(+0.87%) |
Jun 11, 2021 | 4.640 | 4.710 | 4.500 | 4.620 | 40,090 | +0.04(+0.81%) |
Jun 10, 2021 | 4.660 | 4.660 | 4.450 | 4.583 | 45,924 | +0.01(+0.28%) |
Jun 09, 2021 | 4.760 | 4.840 | 4.510 | 4.570 | 61,546 | -0.13(-2.77%) |
Jun 08, 2021 | 4.480 | 4.830 | 4.480 | 4.700 | 135,618 | +0.20(+4.44%) |
Jun 07, 2021 | 4.450 | 4.580 | 4.290 | 4.500 | 65,840 | +0.06(+1.35%) |
Jun 04, 2021 | 4.480 | 4.530 | 4.341 | 4.440 | 48,366 | +0.01(+0.23%) |
Jun 03, 2021 | 4.380 | 4.490 | 4.260 | 4.430 | 61,765 | +0.04(+0.91%) |
Jun 02, 2021 | 4.230 | 4.450 | 4.230 | 4.390 | 65,025 | +0.09(+2.09%) |