Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.950 | 4.950 | 4.893 | 4.915 | 16,717 | -0.00(-0.10%) |
Aug 30, 2021 | 4.770 | 4.950 | 4.770 | 4.920 | 9,258 | +0.02(+0.41%) |
Aug 27, 2021 | 4.840 | 4.900 | 4.840 | 4.900 | 9,490 | +0.01(+0.20%) |
Aug 26, 2021 | 4.880 | 4.920 | 4.860 | 4.890 | 21,348 | -0.06(-1.11%) |
Aug 25, 2021 | 4.860 | 4.980 | 4.860 | 4.945 | 12,462 | +0.28(+5.89%) |
Aug 24, 2021 | 4.650 | 4.690 | 4.640 | 4.670 | 23,561 | +0.21(+4.71%) |
Aug 23, 2021 | 4.530 | 4.560 | 4.460 | 4.460 | 59,283 | +0.05(+1.13%) |
Aug 20, 2021 | 4.335 | 4.450 | 4.300 | 4.410 | 64,819 | +0.53(+13.66%) |
Aug 19, 2021 | 3.880 | 3.900 | 3.860 | 3.880 | 22,364 | -0.06(-1.65%) |
Aug 18, 2021 | 3.900 | 3.965 | 3.890 | 3.945 | 14,281 | -0.03(-0.63%) |
Aug 17, 2021 | 4.000 | 4.000 | 3.950 | 3.970 | 17,601 | -0.06(-1.54%) |
Aug 16, 2021 | 4.040 | 4.070 | 4.032 | 4.032 | 18,920 | -0.04(-0.93%) |
Aug 13, 2021 | 4.040 | 4.130 | 4.040 | 4.070 | 10,629 | +0.04(+1.12%) |
Aug 12, 2021 | 4.020 | 4.040 | 4.020 | 4.025 | 9,646 | +0.12(+2.94%) |
Aug 11, 2021 | 3.880 | 3.910 | 3.880 | 3.910 | 10,897 | +0.04(+0.92%) |
Aug 10, 2021 | 3.835 | 3.900 | 3.830 | 3.874 | 13,036 | +0.01(+0.25%) |
Aug 09, 2021 | 3.845 | 3.890 | 3.840 | 3.865 | 7,440 | +0.03(+0.65%) |
Aug 06, 2021 | 3.850 | 3.890 | 3.840 | 3.840 | 11,284 | -0.04(-0.90%) |
Aug 05, 2021 | 3.830 | 3.900 | 3.830 | 3.875 | 23,061 | +0.01(+0.17%) |
Aug 04, 2021 | 3.860 | 3.880 | 3.811 | 3.869 | 6,897 | +0.05(+1.27%) |
Aug 03, 2021 | 3.820 | 3.820 | 3.800 | 3.820 | 5,349 | +0.03(+0.79%) |
Aug 02, 2021 | 3.815 | 3.815 | 3.760 | 3.790 | 20,170 | +0.05(+1.34%) |
Jul 30, 2021 | 3.780 | 3.797 | 3.720 | 3.740 | 9,650 | -0.09(-2.35%) |
Jul 29, 2021 | 3.815 | 3.850 | 3.810 | 3.830 | 7,571 | -0.09(-2.30%) |
Jul 28, 2021 | 3.910 | 3.950 | 3.905 | 3.920 | 6,393 | +0.03(+0.77%) |
Jul 27, 2021 | 3.920 | 3.920 | 3.860 | 3.890 | 8,838 | -0.00(-0.06%) |
Jul 26, 2021 | 3.930 | 3.942 | 3.893 | 3.893 | 10,227 | +0.05(+1.24%) |
Jul 23, 2021 | 3.850 | 3.890 | 3.820 | 3.845 | 20,350 | +0.09(+2.26%) |
Jul 22, 2021 | 3.820 | 3.830 | 3.750 | 3.760 | 66,291 | -0.01(-0.27%) |
Jul 21, 2021 | 3.820 | 3.830 | 3.760 | 3.770 | 14,574 | +0.19(+5.31%) |
Jul 20, 2021 | 3.540 | 3.600 | 3.510 | 3.580 | 16,626 | -0.04(-1.10%) |
Jul 19, 2021 | 3.600 | 3.620 | 3.572 | 3.620 | 48,944 | -0.17(-4.36%) |
Jul 16, 2021 | 3.840 | 3.840 | 3.785 | 3.785 | 15,820 | -0.01(-0.39%) |
Jul 15, 2021 | 3.880 | 3.880 | 3.770 | 3.800 | 10,137 | -0.24(-5.94%) |
Jul 14, 2021 | 4.025 | 4.040 | 4.014 | 4.040 | 9,104 | -0.01(-0.25%) |
Jul 13, 2021 | 4.050 | 4.090 | 4.030 | 4.050 | 5,525 | -0.05(-1.22%) |
Jul 12, 2021 | 4.060 | 4.150 | 4.050 | 4.100 | 8,443 | -0.01(-0.12%) |
Jul 09, 2021 | 4.050 | 4.110 | 4.050 | 4.105 | 12,691 | +0.02(+0.55%) |
Jul 08, 2021 | 4.030 | 4.240 | 4.020 | 4.082 | 13,468 | -0.14(-3.37%) |
Jul 07, 2021 | 4.260 | 4.270 | 4.185 | 4.225 | 15,000 | -0.04(-0.91%) |
Jul 06, 2021 | 4.280 | 4.300 | 4.219 | 4.264 | 12,163 | +0.06(+1.52%) |
Jul 02, 2021 | 4.160 | 4.230 | 4.160 | 4.200 | 10,218 | -0.01(-0.24%) |
Jul 01, 2021 | 4.170 | 4.250 | 4.170 | 4.210 | 51,129 | +0.14(+3.44%) |
Jun 30, 2021 | 4.040 | 4.100 | 4.010 | 4.070 | 58,348 | -0.13(-3.07%) |
Jun 29, 2021 | 4.105 | 4.200 | 4.100 | 4.199 | 19,839 | +0.04(+0.94%) |
Jun 28, 2021 | 4.220 | 4.220 | 4.160 | 4.160 | 6,519 | -0.05(-1.19%) |
Jun 25, 2021 | 4.210 | 4.294 | 4.210 | 4.210 | 8,036 | -0.12(-2.77%) |
Jun 24, 2021 | 4.230 | 4.330 | 4.200 | 4.330 | 11,574 | +0.02(+0.46%) |
Jun 23, 2021 | 4.275 | 4.310 | 4.251 | 4.310 | 8,739 | +0.04(+0.94%) |
Jun 22, 2021 | 4.230 | 4.270 | 4.220 | 4.270 | 8,127 | +0.02(+0.47%) |
Jun 21, 2021 | 4.160 | 4.260 | 4.140 | 4.250 | 33,144 | +0.13(+3.16%) |
Jun 18, 2021 | 4.140 | 4.160 | 4.070 | 4.120 | 15,191 | -0.17(-3.85%) |
Jun 17, 2021 | 4.275 | 4.320 | 4.250 | 4.285 | 11,533 | -0.06(-1.49%) |
Jun 16, 2021 | 4.360 | 4.395 | 4.293 | 4.350 | 10,513 | -0.04(-1.02%) |
Jun 15, 2021 | 4.390 | 4.440 | 4.351 | 4.395 | 36,204 | -0.05(-1.01%) |
Jun 14, 2021 | 4.450 | 4.490 | 4.410 | 4.440 | 6,275 | -0.03(-0.67%) |
Jun 11, 2021 | 4.470 | 4.540 | 4.470 | 4.470 | 19,235 | +0.02(+0.56%) |
Jun 10, 2021 | 4.430 | 4.460 | 4.420 | 4.445 | 9,033 | -0.08(-1.88%) |
Jun 09, 2021 | 4.519 | 4.530 | 4.460 | 4.530 | 2,482 | -0.14(-3.00%) |
Jun 08, 2021 | 4.600 | 4.670 | 4.600 | 4.670 | 5,642 | -0.06(-1.27%) |
Jun 07, 2021 | 4.540 | 4.740 | 4.530 | 4.730 | 8,878 | +0.30(+6.71%) |
Jun 04, 2021 | 4.460 | 4.530 | 4.253 | 4.433 | 6,138 | -0.06(-1.28%) |
Jun 03, 2021 | 4.470 | 4.496 | 4.455 | 4.490 | 6,280 | -0.10(-2.18%) |
Jun 02, 2021 | 4.560 | 4.630 | 4.560 | 4.590 | 20,624 | +0.08(+1.89%) |