Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.770 | 3.960 | 3.440 | 3.470 | 288,181 | -0.25(-6.70%) |
Aug 30, 2021 | 3.986 | 4.010 | 3.620 | 3.719 | 457,647 | -0.24(-6.09%) |
Aug 27, 2021 | 3.755 | 3.960 | 3.730 | 3.960 | 287,548 | +0.22(+5.88%) |
Aug 26, 2021 | 3.760 | 3.800 | 3.700 | 3.740 | 134,138 | +0.01(+0.20%) |
Aug 25, 2021 | 3.620 | 3.760 | 3.550 | 3.732 | 265,674 | +0.22(+6.34%) |
Aug 24, 2021 | 3.660 | 3.720 | 3.443 | 3.510 | 250,649 | -0.11(-3.04%) |
Aug 23, 2021 | 3.420 | 3.640 | 3.290 | 3.620 | 322,161 | +0.37(+11.38%) |
Aug 20, 2021 | 3.170 | 3.250 | 3.170 | 3.250 | 30,604 | +0.08(+2.53%) |
Aug 19, 2021 | 3.140 | 3.200 | 3.080 | 3.170 | 102,866 | -0.01(-0.19%) |
Aug 18, 2021 | 3.230 | 3.306 | 3.150 | 3.176 | 89,408 | -0.00(-0.13%) |
Aug 17, 2021 | 3.260 | 3.329 | 3.100 | 3.180 | 95,563 | -0.17(-5.07%) |
Aug 16, 2021 | 3.375 | 3.375 | 3.210 | 3.350 | 198,958 | -0.08(-2.33%) |
Aug 13, 2021 | 3.510 | 3.690 | 3.350 | 3.430 | 246,746 | -0.04(-1.16%) |
Aug 12, 2021 | 3.190 | 3.510 | 3.160 | 3.470 | 160,274 | +0.34(+10.77%) |
Aug 11, 2021 | 3.060 | 3.143 | 3.050 | 3.133 | 169,844 | +0.08(+2.72%) |
Aug 10, 2021 | 2.980 | 3.069 | 2.980 | 3.050 | 58,868 | +0.07(+2.35%) |
Aug 09, 2021 | 2.993 | 3.020 | 2.930 | 2.980 | 106,438 | +0.08(+2.76%) |
Aug 06, 2021 | 2.950 | 2.990 | 2.867 | 2.900 | 16,382 | +0.01(+0.35%) |
Aug 05, 2021 | 2.939 | 2.950 | 2.840 | 2.890 | 67,792 | -0.01(-0.34%) |
Aug 04, 2021 | 2.930 | 2.960 | 2.892 | 2.900 | 14,319 | -0.02(-0.68%) |
Aug 03, 2021 | 3.000 | 3.000 | 2.880 | 2.920 | 103,410 | -0.07(-2.34%) |
Aug 02, 2021 | 3.000 | 3.000 | 2.910 | 2.990 | 33,860 | +0.02(+0.67%) |
Jul 30, 2021 | 2.970 | 2.970 | 2.880 | 2.970 | 50,963 | +0.07(+2.39%) |
Jul 29, 2021 | 2.860 | 2.950 | 2.860 | 2.901 | 81,186 | +0.04(+1.43%) |
Jul 28, 2021 | 3.000 | 3.040 | 2.850 | 2.860 | 43,878 | -0.03(-1.04%) |
Jul 27, 2021 | 2.960 | 3.000 | 2.800 | 2.890 | 116,500 | -0.06(-2.03%) |
Jul 26, 2021 | 2.965 | 3.100 | 2.920 | 2.950 | 152,637 | +0.07(+2.43%) |
Jul 23, 2021 | 2.760 | 2.930 | 2.700 | 2.880 | 196,544 | +0.17(+6.41%) |
Jul 22, 2021 | 2.630 | 2.810 | 2.600 | 2.706 | 146,293 | +0.16(+6.11%) |
Jul 21, 2021 | 2.390 | 2.629 | 2.390 | 2.551 | 122,142 | +0.15(+6.28%) |
Jul 20, 2021 | 2.385 | 2.420 | 2.360 | 2.400 | 56,584 | +0.02(+0.71%) |
Jul 19, 2021 | 2.440 | 2.475 | 2.380 | 2.383 | 66,749 | -0.10(-4.10%) |
Jul 16, 2021 | 2.470 | 2.550 | 2.440 | 2.485 | 69,005 | -0.01(-0.46%) |
Jul 15, 2021 | 2.300 | 2.502 | 2.300 | 2.496 | 60,593 | +0.09(+3.59%) |
Jul 14, 2021 | 2.440 | 2.470 | 2.383 | 2.410 | 64,204 | -0.06(-2.43%) |
Jul 13, 2021 | 2.620 | 2.620 | 2.420 | 2.470 | 114,697 | -0.08(-3.00%) |
Jul 12, 2021 | 2.515 | 2.566 | 2.460 | 2.546 | 56,534 | +0.08(+3.10%) |
Jul 09, 2021 | 2.440 | 2.500 | 2.410 | 2.470 | 36,833 | +0.06(+2.49%) |
Jul 08, 2021 | 2.410 | 2.443 | 2.390 | 2.410 | 30,015 | -0.05(-2.03%) |
Jul 07, 2021 | 2.440 | 2.470 | 2.410 | 2.460 | 35,179 | +0.02(+0.82%) |
Jul 06, 2021 | 2.610 | 2.610 | 2.400 | 2.440 | 105,839 | -0.16(-6.15%) |
Jul 02, 2021 | 2.653 | 2.665 | 2.530 | 2.600 | 45,139 | -0.02(-0.76%) |
Jul 01, 2021 | 2.655 | 2.660 | 2.550 | 2.620 | 66,915 | +0.08(+3.15%) |
Jun 30, 2021 | 2.600 | 2.650 | 2.540 | 2.540 | 166,985 | +0.11(+4.48%) |
Jun 29, 2021 | 2.250 | 2.431 | 2.250 | 2.431 | 138,318 | +0.02(+0.87%) |
Jun 28, 2021 | 2.586 | 2.590 | 2.400 | 2.410 | 117,829 | -0.14(-5.49%) |
Jun 25, 2021 | 2.450 | 2.550 | 2.297 | 2.550 | 273,250 | +0.10(+4.20%) |
Jun 24, 2021 | 2.570 | 2.570 | 2.420 | 2.447 | 268,422 | -0.12(-4.52%) |
Jun 23, 2021 | 2.650 | 2.650 | 2.541 | 2.563 | 62,442 | -0.05(-1.80%) |
Jun 22, 2021 | 2.596 | 2.640 | 2.580 | 2.610 | 52,219 | -0.01(-0.38%) |
Jun 21, 2021 | 2.690 | 2.700 | 2.610 | 2.620 | 90,436 | -0.07(-2.60%) |
Jun 18, 2021 | 2.670 | 2.696 | 2.650 | 2.690 | 77,181 | +0.02(+0.75%) |
Jun 17, 2021 | 2.695 | 2.700 | 2.670 | 2.670 | 45,278 | -0.02(-0.85%) |
Jun 16, 2021 | 2.670 | 2.800 | 2.670 | 2.693 | 121,259 | -0.03(-1.25%) |
Jun 15, 2021 | 2.780 | 2.810 | 2.700 | 2.727 | 68,146 | -0.07(-2.60%) |
Jun 14, 2021 | 2.760 | 2.840 | 2.750 | 2.800 | 113,383 | -0.01(-0.36%) |
Jun 11, 2021 | 2.680 | 2.810 | 2.660 | 2.810 | 73,290 | +0.14(+5.13%) |
Jun 10, 2021 | 2.701 | 2.750 | 2.650 | 2.673 | 122,523 | +0.01(+0.49%) |
Jun 09, 2021 | 2.890 | 2.890 | 2.630 | 2.660 | 225,994 | -0.14(-5.00%) |
Jun 08, 2021 | 2.890 | 2.890 | 2.770 | 2.800 | 96,029 | -0.09(-3.11%) |
Jun 07, 2021 | 2.990 | 3.000 | 2.870 | 2.890 | 98,476 | +0.04(+1.55%) |
Jun 04, 2021 | 2.855 | 2.900 | 2.780 | 2.846 | 74,217 | +0.03(+0.92%) |
Jun 03, 2021 | 2.900 | 2.900 | 2.750 | 2.820 | 96,332 | -0.09(-3.11%) |
Jun 02, 2021 | 2.978 | 3.010 | 2.880 | 2.911 | 57,471 | -0.05(-1.67%) |