Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.240 | 3.290 | 3.107 | 3.130 | 65,302 | -0.07(-2.19%) |
Aug 30, 2021 | 3.230 | 3.240 | 3.120 | 3.200 | 35,300 | +0.02(+0.63%) |
Aug 27, 2021 | 3.120 | 3.260 | 3.106 | 3.180 | 144,186 | +0.07(+2.25%) |
Aug 26, 2021 | 3.230 | 3.250 | 3.055 | 3.110 | 79,121 | -0.05(-1.58%) |
Aug 25, 2021 | 3.080 | 3.230 | 3.030 | 3.160 | 135,254 | +0.06(+1.94%) |
Aug 24, 2021 | 3.160 | 3.190 | 3.030 | 3.100 | 57,531 | +0.02(+0.65%) |
Aug 23, 2021 | 2.770 | 3.160 | 2.770 | 3.080 | 86,720 | +0.36(+13.24%) |
Aug 20, 2021 | 2.890 | 2.895 | 2.520 | 2.720 | 167,017 | -0.20(-6.85%) |
Aug 19, 2021 | 2.920 | 2.950 | 2.829 | 2.920 | 35,607 | -0.04(-1.35%) |
Aug 18, 2021 | 2.870 | 3.040 | 2.840 | 2.960 | 75,176 | +0.10(+3.50%) |
Aug 17, 2021 | 2.930 | 3.050 | 2.850 | 2.860 | 79,445 | -0.09(-3.05%) |
Aug 16, 2021 | 3.000 | 3.104 | 2.920 | 2.950 | 117,379 | -0.08(-2.64%) |
Aug 13, 2021 | 3.190 | 3.230 | 3.020 | 3.030 | 48,824 | -0.15(-4.72%) |
Aug 12, 2021 | 3.270 | 3.350 | 3.160 | 3.180 | 54,574 | -0.09(-2.75%) |
Aug 11, 2021 | 3.230 | 3.300 | 3.167 | 3.270 | 35,657 | +0.05(+1.55%) |
Aug 10, 2021 | 3.310 | 3.350 | 3.150 | 3.220 | 85,096 | -0.07(-2.13%) |
Aug 09, 2021 | 3.220 | 3.320 | 3.140 | 3.290 | 64,715 | +0.01(+0.30%) |
Aug 06, 2021 | 3.140 | 3.330 | 3.120 | 3.280 | 56,519 | +0.13(+4.13%) |
Aug 05, 2021 | 3.010 | 3.230 | 3.003 | 3.150 | 73,043 | +0.11(+3.62%) |
Aug 04, 2021 | 3.090 | 3.190 | 2.970 | 3.040 | 119,144 | -0.07(-2.25%) |
Aug 03, 2021 | 3.070 | 3.190 | 2.960 | 3.110 | 123,830 | +0.01(+0.32%) |
Aug 02, 2021 | 3.160 | 3.304 | 3.050 | 3.100 | 96,179 | -0.06(-1.90%) |
Jul 30, 2021 | 3.280 | 3.280 | 3.110 | 3.160 | 75,815 | -0.11(-3.36%) |
Jul 29, 2021 | 3.230 | 3.300 | 3.200 | 3.270 | 62,018 | +0.07(+2.19%) |
Jul 28, 2021 | 3.170 | 3.270 | 3.150 | 3.200 | 74,077 | +0.02(+0.63%) |
Jul 27, 2021 | 3.320 | 3.320 | 3.160 | 3.180 | 47,307 | -0.13(-3.93%) |
Jul 26, 2021 | 3.210 | 3.480 | 3.190 | 3.310 | 164,899 | +0.08(+2.48%) |
Jul 23, 2021 | 3.340 | 3.340 | 3.120 | 3.230 | 73,514 | -0.15(-4.44%) |
Jul 22, 2021 | 3.370 | 3.420 | 3.260 | 3.380 | 49,530 | -0.02(-0.59%) |
Jul 21, 2021 | 3.370 | 3.550 | 3.300 | 3.400 | 104,604 | +0.08(+2.41%) |
Jul 20, 2021 | 3.390 | 3.480 | 3.230 | 3.320 | 99,621 | +0.00(+0.00%) |
Jul 19, 2021 | 3.120 | 3.340 | 3.010 | 3.320 | 240,395 | +0.19(+6.07%) |
Jul 16, 2021 | 3.420 | 3.420 | 3.100 | 3.130 | 218,249 | -0.31(-9.01%) |
Jul 15, 2021 | 3.510 | 3.640 | 3.370 | 3.440 | 85,032 | -0.08(-2.27%) |
Jul 14, 2021 | 3.900 | 3.970 | 3.470 | 3.520 | 166,756 | -0.34(-8.81%) |
Jul 13, 2021 | 3.950 | 4.000 | 3.820 | 3.860 | 100,584 | -0.13(-3.26%) |
Jul 12, 2021 | 3.840 | 4.070 | 3.750 | 3.990 | 147,825 | +0.11(+2.84%) |
Jul 09, 2021 | 3.870 | 3.950 | 3.800 | 3.880 | 86,525 | +0.05(+1.31%) |
Jul 08, 2021 | 4.070 | 4.100 | 3.800 | 3.830 | 150,293 | -0.40(-9.46%) |
Jul 07, 2021 | 4.350 | 4.440 | 4.120 | 4.230 | 100,067 | -0.14(-3.20%) |
Jul 06, 2021 | 4.550 | 4.560 | 4.300 | 4.370 | 103,123 | -0.20(-4.38%) |
Jul 02, 2021 | 4.590 | 4.590 | 4.429 | 4.570 | 60,394 | -0.02(-0.44%) |
Jul 01, 2021 | 4.500 | 4.630 | 4.300 | 4.590 | 191,293 | +0.30(+6.99%) |
Jun 30, 2021 | 4.450 | 4.530 | 4.250 | 4.290 | 167,017 | -0.14(-3.16%) |
Jun 29, 2021 | 4.500 | 4.669 | 4.400 | 4.430 | 129,947 | -0.11(-2.42%) |
Jun 28, 2021 | 4.940 | 4.950 | 4.410 | 4.540 | 174,661 | -0.26(-5.42%) |
Jun 25, 2021 | 4.830 | 5.000 | 4.710 | 4.800 | 173,991 | +0.07(+1.48%) |
Jun 24, 2021 | 4.530 | 4.779 | 4.380 | 4.730 | 146,787 | +0.15(+3.28%) |
Jun 23, 2021 | 4.520 | 4.755 | 4.420 | 4.580 | 145,584 | +0.11(+2.46%) |
Jun 22, 2021 | 4.490 | 4.490 | 4.320 | 4.470 | 144,341 | +0.03(+0.68%) |
Jun 21, 2021 | 4.300 | 4.542 | 4.280 | 4.440 | 240,719 | +0.16(+3.74%) |
Jun 18, 2021 | 4.110 | 4.430 | 4.100 | 4.280 | 83,286 | +0.04(+0.94%) |
Jun 17, 2021 | 4.680 | 4.740 | 4.110 | 4.240 | 274,132 | -0.44(-9.40%) |
Jun 16, 2021 | 4.640 | 4.860 | 4.535 | 4.680 | 123,299 | +0.01(+0.21%) |
Jun 15, 2021 | 4.700 | 4.980 | 4.600 | 4.670 | 116,355 | -0.08(-1.68%) |
Jun 14, 2021 | 4.750 | 5.180 | 4.710 | 4.750 | 250,889 | +0.02(+0.42%) |
Jun 11, 2021 | 4.410 | 4.740 | 4.400 | 4.730 | 246,513 | +0.39(+8.99%) |
Jun 10, 2021 | 4.560 | 4.620 | 4.260 | 4.340 | 294,359 | -0.21(-4.62%) |
Jun 09, 2021 | 4.060 | 4.610 | 3.998 | 4.550 | 404,429 | +0.50(+12.35%) |
Jun 08, 2021 | 3.940 | 4.090 | 3.850 | 4.050 | 280,504 | +0.09(+2.27%) |
Jun 07, 2021 | 4.100 | 4.140 | 3.881 | 3.960 | 189,484 | -0.10(-2.46%) |
Jun 04, 2021 | 3.940 | 4.080 | 3.820 | 4.060 | 222,892 | +0.25(+6.56%) |
Jun 03, 2021 | 3.890 | 4.000 | 3.750 | 3.810 | 235,661 | -0.16(-4.03%) |
Jun 02, 2021 | 3.720 | 4.060 | 3.610 | 3.970 | 586,022 | +0.33(+9.07%) |