Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.470 | 4.605 | 4.450 | 4.550 | 9,065,366 | +0.05(+1.11%) |
Aug 30, 2021 | 4.530 | 4.600 | 4.400 | 4.500 | 10,816,262 | -0.06(-1.32%) |
Aug 27, 2021 | 4.290 | 4.640 | 4.290 | 4.560 | 15,001,535 | +0.35(+8.31%) |
Aug 26, 2021 | 4.200 | 4.280 | 4.120 | 4.210 | 9,713,262 | -0.01(-0.24%) |
Aug 25, 2021 | 4.120 | 4.320 | 4.045 | 4.220 | 7,774,488 | +0.10(+2.43%) |
Aug 24, 2021 | 4.100 | 4.150 | 4.050 | 4.120 | 8,141,690 | +0.06(+1.48%) |
Aug 23, 2021 | 4.100 | 4.150 | 4.030 | 4.060 | 8,717,160 | +0.08(+2.01%) |
Aug 20, 2021 | 3.950 | 4.050 | 3.920 | 3.980 | 10,829,532 | +0.01(+0.25%) |
Aug 19, 2021 | 4.000 | 4.090 | 3.895 | 3.970 | 14,514,132 | -0.13(-3.17%) |
Aug 18, 2021 | 4.230 | 4.315 | 4.090 | 4.100 | 10,633,059 | -0.13(-3.07%) |
Aug 17, 2021 | 4.180 | 4.330 | 4.165 | 4.230 | 7,398,257 | +0.00(+0.00%) |
Aug 16, 2021 | 4.320 | 4.340 | 4.140 | 4.230 | 10,846,588 | -0.13(-2.98%) |
Aug 13, 2021 | 4.670 | 4.680 | 4.360 | 4.360 | 8,901,369 | -0.32(-6.84%) |
Aug 12, 2021 | 4.800 | 4.890 | 4.620 | 4.680 | 7,592,616 | -0.14(-2.90%) |
Aug 11, 2021 | 4.810 | 4.830 | 4.645 | 4.820 | 7,648,995 | -0.05(-1.03%) |
Aug 10, 2021 | 4.760 | 4.885 | 4.720 | 4.870 | 8,015,735 | +0.11(+2.31%) |
Aug 09, 2021 | 4.700 | 4.806 | 4.655 | 4.760 | 9,092,166 | -0.03(-0.63%) |
Aug 06, 2021 | 4.780 | 4.860 | 4.740 | 4.790 | 11,787,989 | +0.05(+1.05%) |
Aug 05, 2021 | 4.780 | 4.920 | 4.730 | 4.740 | 13,634,575 | -0.01(-0.21%) |
Aug 04, 2021 | 4.660 | 4.910 | 4.620 | 4.750 | 12,862,441 | -0.01(-0.21%) |
Aug 03, 2021 | 4.570 | 4.820 | 4.470 | 4.760 | 16,769,421 | +0.16(+3.48%) |
Aug 02, 2021 | 4.700 | 4.850 | 4.565 | 4.600 | 12,704,721 | -0.11(-2.34%) |
Jul 30, 2021 | 4.670 | 4.810 | 4.560 | 4.710 | 16,920,832 | -0.19(-3.88%) |
Jul 29, 2021 | 5.050 | 5.050 | 4.700 | 4.900 | 24,413,496 | -0.17(-3.35%) |
Jul 28, 2021 | 5.040 | 5.150 | 4.910 | 5.070 | 9,781,582 | +0.11(+2.22%) |
Jul 27, 2021 | 5.150 | 5.150 | 4.880 | 4.960 | 14,330,090 | -0.22(-4.25%) |
Jul 26, 2021 | 4.900 | 5.190 | 4.900 | 5.180 | 11,837,024 | +0.32(+6.58%) |
Jul 23, 2021 | 4.830 | 4.860 | 4.665 | 4.860 | 11,722,092 | +0.04(+0.83%) |
Jul 22, 2021 | 4.990 | 5.000 | 4.720 | 4.820 | 11,765,437 | -0.11(-2.23%) |
Jul 21, 2021 | 4.850 | 4.990 | 4.800 | 4.930 | 12,161,693 | +0.20(+4.23%) |
Jul 20, 2021 | 4.630 | 4.820 | 4.590 | 4.730 | 11,679,964 | +0.14(+3.05%) |
Jul 19, 2021 | 4.610 | 4.780 | 4.490 | 4.590 | 15,075,317 | -0.22(-4.57%) |
Jul 16, 2021 | 5.120 | 5.120 | 4.790 | 4.810 | 11,690,320 | -0.22(-4.37%) |
Jul 15, 2021 | 5.100 | 5.185 | 4.950 | 5.030 | 10,089,497 | -0.09(-1.76%) |
Jul 14, 2021 | 5.440 | 5.470 | 5.110 | 5.120 | 9,425,431 | -0.29(-5.36%) |
Jul 13, 2021 | 5.480 | 5.600 | 5.375 | 5.410 | 9,477,469 | +0.06(+1.12%) |
Jul 12, 2021 | 5.340 | 5.470 | 5.255 | 5.350 | 8,030,958 | -0.07(-1.29%) |
Jul 09, 2021 | 5.360 | 5.480 | 5.310 | 5.420 | 8,295,758 | +0.08(+1.50%) |
Jul 08, 2021 | 5.030 | 5.420 | 5.020 | 5.340 | 13,314,563 | +0.21(+4.09%) |
Jul 07, 2021 | 5.260 | 5.400 | 5.030 | 5.130 | 15,805,585 | -0.16(-3.02%) |
Jul 06, 2021 | 5.610 | 5.610 | 5.250 | 5.290 | 11,998,863 | -0.26(-4.68%) |
Jul 02, 2021 | 5.550 | 5.610 | 5.470 | 5.550 | 8,598,349 | -0.07(-1.25%) |
Jul 01, 2021 | 5.750 | 5.810 | 5.540 | 5.620 | 11,475,885 | -0.05(-0.88%) |
Jun 30, 2021 | 5.530 | 5.700 | 5.505 | 5.670 | 9,285,165 | +0.23(+4.23%) |
Jun 29, 2021 | 5.460 | 5.610 | 5.400 | 5.440 | 9,321,189 | +0.06(+1.12%) |
Jun 28, 2021 | 5.660 | 5.670 | 5.300 | 5.380 | 15,663,983 | -0.25(-4.44%) |
Jun 25, 2021 | 5.580 | 5.750 | 5.580 | 5.630 | 38,175,984 | +0.05(+0.90%) |
Jun 24, 2021 | 5.360 | 5.590 | 5.350 | 5.580 | 9,047,916 | +0.17(+3.14%) |
Jun 23, 2021 | 5.260 | 5.535 | 5.260 | 5.410 | 12,804,299 | +0.22(+4.24%) |
Jun 22, 2021 | 5.230 | 5.230 | 5.050 | 5.190 | 9,572,922 | -0.06(-1.14%) |
Jun 21, 2021 | 5.010 | 5.260 | 4.950 | 5.250 | 11,777,026 | +0.29(+5.85%) |
Jun 18, 2021 | 4.930 | 5.150 | 4.890 | 4.960 | 28,829,012 | -0.09(-1.78%) |
Jun 17, 2021 | 5.500 | 5.520 | 4.980 | 5.050 | 23,373,250 | -0.44(-8.01%) |
Jun 16, 2021 | 5.510 | 5.530 | 5.330 | 5.490 | 12,186,000 | -0.04(-0.72%) |
Jun 15, 2021 | 5.460 | 5.570 | 5.390 | 5.530 | 10,401,891 | +0.09(+1.65%) |
Jun 14, 2021 | 5.700 | 5.750 | 5.420 | 5.440 | 13,443,879 | -0.27(-4.73%) |
Jun 11, 2021 | 5.660 | 5.805 | 5.645 | 5.710 | 11,479,908 | +0.13(+2.33%) |
Jun 10, 2021 | 5.640 | 5.690 | 5.380 | 5.580 | 10,728,465 | +0.05(+0.90%) |
Jun 09, 2021 | 5.530 | 5.685 | 5.505 | 5.530 | 10,072,299 | -0.01(-0.18%) |
Jun 08, 2021 | 5.350 | 5.620 | 5.290 | 5.540 | 10,756,235 | +0.07(+1.28%) |
Jun 07, 2021 | 5.390 | 5.545 | 5.360 | 5.470 | 9,427,522 | +0.07(+1.30%) |
Jun 04, 2021 | 5.630 | 5.640 | 5.340 | 5.400 | 10,622,498 | -0.15(-2.70%) |
Jun 03, 2021 | 5.600 | 5.650 | 5.490 | 5.550 | 11,502,452 | -0.03(-0.54%) |
Jun 02, 2021 | 5.750 | 5.850 | 5.560 | 5.580 | 24,302,420 | -0.17(-2.96%) |