Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.466 | 4.486 | 4.335 | 4.377 | 75,076,296 | -0.08(-1.72%) |
Aug 30, 2021 | 4.518 | 4.546 | 4.442 | 4.454 | 72,875,032 | -0.07(-1.61%) |
Aug 27, 2021 | 4.381 | 4.530 | 4.381 | 4.526 | 76,010,872 | +0.18(+4.09%) |
Aug 26, 2021 | 4.401 | 4.425 | 4.337 | 4.349 | 44,615,056 | -0.05(-1.10%) |
Aug 25, 2021 | 4.349 | 4.413 | 4.310 | 4.397 | 36,498,704 | +0.04(+0.83%) |
Aug 24, 2021 | 4.260 | 4.365 | 4.248 | 4.361 | 35,897,804 | +0.15(+3.65%) |
Aug 23, 2021 | 4.135 | 4.223 | 4.123 | 4.207 | 73,634,208 | +0.13(+3.17%) |
Aug 20, 2021 | 3.965 | 4.086 | 3.941 | 4.078 | 68,520,336 | +0.00(+0.10%) |
Aug 19, 2021 | 4.046 | 4.109 | 4.001 | 4.074 | 52,188,720 | -0.06(-1.46%) |
Aug 18, 2021 | 4.232 | 4.264 | 4.135 | 4.135 | 50,296,136 | -0.13(-3.03%) |
Aug 17, 2021 | 4.240 | 4.385 | 4.181 | 4.264 | 66,843,156 | +0.01(+0.22%) |
Aug 16, 2021 | 4.285 | 4.298 | 4.213 | 4.255 | 61,632,596 | -0.07(-1.68%) |
Aug 13, 2021 | 4.281 | 4.381 | 4.262 | 4.327 | 48,851,036 | +0.03(+0.71%) |
Aug 12, 2021 | 4.289 | 4.346 | 4.247 | 4.297 | 58,935,304 | -0.01(-0.18%) |
Aug 11, 2021 | 4.216 | 4.329 | 4.197 | 4.304 | 54,073,832 | +0.06(+1.35%) |
Aug 10, 2021 | 4.239 | 4.327 | 4.216 | 4.247 | 82,227,952 | +0.03(+0.72%) |
Aug 09, 2021 | 4.197 | 4.224 | 4.094 | 4.216 | 71,123,696 | -0.05(-1.16%) |
Aug 06, 2021 | 4.285 | 4.293 | 4.201 | 4.266 | 95,614,688 | -0.03(-0.80%) |
Aug 05, 2021 | 4.308 | 4.461 | 4.243 | 4.300 | 200,525,952 | +0.36(+9.21%) |
Aug 04, 2021 | 4.026 | 4.033 | 3.860 | 3.938 | 85,445,072 | -0.14(-3.46%) |
Aug 03, 2021 | 3.930 | 4.091 | 3.873 | 4.079 | 77,985,088 | +0.02(+0.47%) |
Aug 02, 2021 | 4.125 | 4.203 | 4.045 | 4.060 | 57,330,256 | -0.01(-0.28%) |
Jul 30, 2021 | 4.209 | 4.245 | 4.049 | 4.071 | 64,679,104 | -0.19(-4.56%) |
Jul 29, 2021 | 4.239 | 4.304 | 4.209 | 4.266 | 43,538,896 | +0.04(+0.99%) |
Jul 28, 2021 | 4.148 | 4.237 | 4.102 | 4.224 | 56,568,296 | +0.09(+2.22%) |
Jul 27, 2021 | 4.100 | 4.146 | 4.060 | 4.132 | 45,800,092 | -0.01(-0.28%) |
Jul 26, 2021 | 4.026 | 4.148 | 4.026 | 4.144 | 44,758,700 | +0.12(+3.04%) |
Jul 23, 2021 | 4.102 | 4.117 | 4.003 | 4.022 | 36,891,264 | -0.05(-1.13%) |
Jul 22, 2021 | 4.075 | 4.106 | 4.018 | 4.068 | 39,724,236 | -0.02(-0.37%) |
Jul 21, 2021 | 3.999 | 4.112 | 3.987 | 4.083 | 56,660,020 | +0.09(+2.29%) |
Jul 20, 2021 | 3.846 | 4.036 | 3.806 | 3.991 | 66,632,880 | +0.10(+2.65%) |
Jul 19, 2021 | 3.953 | 3.978 | 3.854 | 3.888 | 79,123,736 | -0.19(-4.59%) |
Jul 16, 2021 | 4.186 | 4.190 | 4.022 | 4.075 | 54,669,492 | -0.06(-1.38%) |
Jul 15, 2021 | 4.213 | 4.266 | 4.113 | 4.132 | 58,443,664 | -0.13(-3.04%) |
Jul 14, 2021 | 4.316 | 4.346 | 4.239 | 4.262 | 62,879,292 | +0.04(+0.99%) |
Jul 13, 2021 | 4.178 | 4.237 | 4.144 | 4.220 | 42,406,280 | +0.01(+0.27%) |
Jul 12, 2021 | 4.121 | 4.216 | 4.083 | 4.209 | 47,905,920 | +0.05(+1.29%) |
Jul 09, 2021 | 4.148 | 4.186 | 4.098 | 4.155 | 39,559,484 | +0.04(+1.02%) |
Jul 08, 2021 | 4.102 | 4.159 | 4.041 | 4.113 | 66,196,576 | -0.09(-2.18%) |
Jul 07, 2021 | 4.213 | 4.228 | 4.110 | 4.205 | 93,548,056 | -0.01(-0.27%) |
Jul 06, 2021 | 4.365 | 4.396 | 4.209 | 4.216 | 97,418,584 | -0.33(-7.30%) |
Jul 02, 2021 | 4.526 | 4.567 | 4.434 | 4.548 | 50,703,908 | +0.05(+1.10%) |
Jul 01, 2021 | 4.724 | 4.724 | 4.487 | 4.499 | 99,350,384 | -0.17(-3.60%) |
Jun 30, 2021 | 4.514 | 4.686 | 4.503 | 4.667 | 123,574,160 | +0.06(+1.41%) |
Jun 29, 2021 | 4.537 | 4.602 | 4.463 | 4.602 | 86,308,264 | +0.07(+1.52%) |
Jun 28, 2021 | 4.552 | 4.564 | 4.478 | 4.533 | 75,566,264 | -0.03(-0.59%) |
Jun 25, 2021 | 4.636 | 4.674 | 4.522 | 4.560 | 116,565,432 | -0.08(-1.73%) |
Jun 24, 2021 | 4.575 | 4.674 | 4.545 | 4.640 | 83,855,808 | +0.09(+2.01%) |
Jun 23, 2021 | 4.533 | 4.617 | 4.487 | 4.548 | 84,046,096 | +0.04(+0.85%) |
Jun 22, 2021 | 4.445 | 4.548 | 4.388 | 4.510 | 82,477,216 | +0.05(+1.11%) |
Jun 21, 2021 | 4.407 | 4.480 | 4.365 | 4.461 | 60,841,648 | +0.12(+2.81%) |
Jun 18, 2021 | 4.339 | 4.354 | 4.274 | 4.339 | 94,103,792 | -0.02(-0.35%) |
Jun 17, 2021 | 4.491 | 4.513 | 4.312 | 4.354 | 92,092,288 | -0.15(-3.31%) |
Jun 16, 2021 | 4.484 | 4.518 | 4.381 | 4.503 | 83,858,456 | +0.04(+0.85%) |
Jun 15, 2021 | 4.411 | 4.480 | 4.358 | 4.464 | 53,264,912 | +0.07(+1.56%) |
Jun 14, 2021 | 4.480 | 4.525 | 4.373 | 4.396 | 71,325,536 | +0.02(+0.52%) |
Jun 11, 2021 | 4.449 | 4.457 | 4.339 | 4.373 | 98,381,336 | -0.08(-1.80%) |
Jun 10, 2021 | 4.495 | 4.533 | 4.420 | 4.453 | 92,786,840 | -0.02(-0.34%) |
Jun 09, 2021 | 4.476 | 4.529 | 4.419 | 4.468 | 190,766,688 | -0.02(-0.34%) |
Jun 08, 2021 | 4.319 | 4.487 | 4.281 | 4.484 | 230,144,448 | +0.12(+2.80%) |
Jun 07, 2021 | 4.331 | 4.425 | 4.289 | 4.361 | 163,991,152 | -0.06(-1.38%) |
Jun 04, 2021 | 4.331 | 4.434 | 4.304 | 4.422 | 150,059,264 | +0.12(+2.75%) |
Jun 03, 2021 | 4.274 | 4.333 | 4.228 | 4.304 | 162,188,672 | -0.01(-0.18%) |
Jun 02, 2021 | 4.014 | 4.319 | 4.010 | 4.312 | 288,848,544 | +0.26(+6.30%) |