Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.537 | 3.537 | 3.336 | 3.440 | 1,170,337 | -0.14(-3.87%) |
Aug 30, 2021 | 3.599 | 3.606 | 3.406 | 3.578 | 1,115,234 | +0.02(+0.58%) |
Aug 27, 2021 | 3.336 | 3.578 | 3.336 | 3.558 | 1,659,785 | +0.23(+6.86%) |
Aug 26, 2021 | 3.302 | 3.385 | 3.295 | 3.329 | 786,801 | +0.03(+1.05%) |
Aug 25, 2021 | 3.281 | 3.398 | 3.246 | 3.295 | 906,928 | +0.00(+0.00%) |
Aug 24, 2021 | 3.232 | 3.392 | 3.232 | 3.295 | 1,403,976 | +0.13(+4.16%) |
Aug 23, 2021 | 3.032 | 3.184 | 3.018 | 3.163 | 1,532,132 | +0.19(+6.53%) |
Aug 20, 2021 | 2.866 | 2.983 | 2.859 | 2.969 | 652,946 | +0.07(+2.39%) |
Aug 19, 2021 | 2.976 | 3.004 | 2.838 | 2.900 | 881,465 | -0.11(-3.68%) |
Aug 18, 2021 | 2.935 | 3.108 | 2.935 | 3.011 | 973,060 | +0.08(+2.59%) |
Aug 17, 2021 | 2.962 | 3.052 | 2.900 | 2.935 | 770,955 | -0.07(-2.30%) |
Aug 16, 2021 | 2.942 | 3.032 | 2.914 | 3.004 | 487,606 | +0.03(+0.93%) |
Aug 13, 2021 | 3.039 | 3.046 | 2.956 | 2.976 | 847,394 | -0.06(-1.83%) |
Aug 12, 2021 | 3.046 | 3.073 | 2.969 | 3.032 | 513,775 | -0.02(-0.68%) |
Aug 11, 2021 | 3.025 | 3.073 | 2.983 | 3.052 | 795,534 | +0.03(+0.92%) |
Aug 10, 2021 | 2.845 | 3.042 | 2.838 | 3.025 | 913,842 | +0.16(+5.56%) |
Aug 09, 2021 | 2.907 | 2.907 | 2.838 | 2.866 | 778,160 | -0.07(-2.36%) |
Aug 06, 2021 | 2.956 | 2.962 | 2.848 | 2.935 | 793,793 | +0.01(+0.47%) |
Aug 05, 2021 | 2.803 | 2.990 | 2.769 | 2.921 | 1,384,649 | +0.15(+5.50%) |
Aug 04, 2021 | 2.831 | 2.869 | 2.769 | 2.769 | 1,072,384 | -0.06(-1.96%) |
Aug 03, 2021 | 3.080 | 3.077 | 2.789 | 2.824 | 2,188,493 | -0.21(-7.06%) |
Aug 02, 2021 | 3.004 | 3.115 | 2.969 | 3.039 | 1,400,373 | +0.03(+1.15%) |
Jul 30, 2021 | 3.011 | 3.073 | 2.997 | 3.004 | 801,377 | -0.03(-1.14%) |
Jul 29, 2021 | 2.983 | 3.052 | 2.934 | 3.039 | 585,828 | +0.08(+2.81%) |
Jul 28, 2021 | 2.852 | 3.011 | 2.852 | 2.956 | 881,156 | +0.10(+3.64%) |
Jul 27, 2021 | 2.983 | 3.004 | 2.817 | 2.852 | 1,565,922 | -0.14(-4.63%) |
Jul 26, 2021 | 2.928 | 3.046 | 2.928 | 2.990 | 787,231 | +0.10(+3.35%) |
Jul 23, 2021 | 2.921 | 2.921 | 2.831 | 2.893 | 783,184 | +0.00(+0.00%) |
Jul 22, 2021 | 3.011 | 3.011 | 2.831 | 2.893 | 882,773 | -0.08(-2.56%) |
Jul 21, 2021 | 2.796 | 3.011 | 2.796 | 2.969 | 1,008,623 | +0.18(+6.45%) |
Jul 20, 2021 | 2.796 | 2.831 | 2.758 | 2.789 | 1,580,294 | +0.02(+0.75%) |
Jul 19, 2021 | 2.575 | 2.807 | 2.533 | 2.769 | 2,320,152 | +0.06(+2.30%) |
Jul 16, 2021 | 2.935 | 2.997 | 2.706 | 2.706 | 2,580,847 | -0.13(-4.63%) |
Jul 15, 2021 | 2.803 | 2.911 | 2.776 | 2.838 | 916,991 | -0.01(-0.49%) |
Jul 14, 2021 | 2.893 | 2.921 | 2.810 | 2.852 | 1,498,810 | +0.00(+0.00%) |
Jul 13, 2021 | 2.928 | 2.976 | 2.817 | 2.852 | 1,976,900 | -0.13(-4.41%) |
Jul 12, 2021 | 3.052 | 3.070 | 2.940 | 2.983 | 1,564,753 | -0.11(-3.58%) |
Jul 09, 2021 | 3.011 | 3.108 | 2.907 | 3.094 | 1,397,700 | +0.12(+4.20%) |
Jul 08, 2021 | 2.900 | 3.073 | 2.831 | 2.969 | 2,224,446 | -0.05(-1.61%) |
Jul 07, 2021 | 3.149 | 3.184 | 2.879 | 3.018 | 5,279,438 | -0.13(-4.18%) |
Jul 06, 2021 | 3.205 | 3.225 | 3.080 | 3.149 | 2,689,178 | -0.06(-1.94%) |
Jul 02, 2021 | 3.461 | 3.461 | 3.160 | 3.212 | 4,493,814 | -0.26(-7.39%) |
Jul 01, 2021 | 3.613 | 3.668 | 3.433 | 3.468 | 1,529,092 | -0.14(-3.84%) |
Jun 30, 2021 | 3.523 | 3.668 | 3.475 | 3.606 | 1,389,930 | +0.09(+2.56%) |
Jun 29, 2021 | 3.516 | 3.662 | 3.495 | 3.516 | 900,314 | +0.01(+0.20%) |
Jun 28, 2021 | 3.662 | 3.675 | 3.433 | 3.509 | 2,042,668 | -0.15(-3.98%) |
Jun 25, 2021 | 3.828 | 3.831 | 3.655 | 3.655 | 1,329,077 | -0.09(-2.40%) |
Jun 24, 2021 | 3.703 | 3.779 | 3.648 | 3.745 | 1,308,832 | +0.06(+1.69%) |
Jun 23, 2021 | 3.703 | 3.793 | 3.648 | 3.682 | 1,381,251 | +0.03(+0.95%) |
Jun 22, 2021 | 3.558 | 3.655 | 3.502 | 3.648 | 888,338 | +0.06(+1.54%) |
Jun 21, 2021 | 3.509 | 3.682 | 3.502 | 3.592 | 1,436,156 | +0.12(+3.39%) |
Jun 18, 2021 | 3.447 | 3.620 | 3.430 | 3.475 | 1,551,439 | -0.08(-2.14%) |
Jun 17, 2021 | 3.703 | 3.821 | 3.468 | 3.551 | 1,607,590 | -0.15(-4.11%) |
Jun 16, 2021 | 3.696 | 3.765 | 3.537 | 3.703 | 1,805,355 | +0.01(+0.38%) |
Jun 15, 2021 | 3.530 | 3.696 | 3.343 | 3.689 | 2,613,214 | +0.19(+5.34%) |
Jun 14, 2021 | 3.765 | 3.876 | 3.440 | 3.502 | 3,116,107 | -0.25(-6.64%) |
Jun 11, 2021 | 3.578 | 3.786 | 3.578 | 3.752 | 2,613,730 | +0.17(+4.84%) |
Jun 10, 2021 | 3.495 | 3.665 | 3.482 | 3.578 | 2,779,994 | +0.12(+3.40%) |
Jun 09, 2021 | 3.336 | 3.502 | 3.329 | 3.461 | 1,497,117 | +0.12(+3.73%) |
Jun 08, 2021 | 3.426 | 3.426 | 3.274 | 3.336 | 1,039,892 | -0.02(-0.62%) |
Jun 07, 2021 | 3.281 | 3.433 | 3.253 | 3.357 | 1,313,352 | +0.07(+2.11%) |
Jun 04, 2021 | 3.288 | 3.321 | 3.153 | 3.288 | 1,517,605 | +0.07(+2.15%) |
Jun 03, 2021 | 3.378 | 3.392 | 3.191 | 3.219 | 2,123,547 | -0.11(-3.33%) |
Jun 02, 2021 | 3.267 | 3.593 | 3.115 | 3.329 | 8,440,836 | +0.06(+1.91%) |