Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.143 | 4.212 | 4.096 | 4.203 | 366,421 | +0.07(+1.77%) |
Aug 30, 2021 | 4.173 | 4.207 | 4.071 | 4.130 | 548,659 | +0.00(+0.00%) |
Aug 27, 2021 | 4.122 | 4.232 | 4.088 | 4.130 | 694,702 | +0.03(+0.62%) |
Aug 26, 2021 | 4.113 | 4.113 | 3.960 | 4.105 | 224,092 | +0.02(+0.42%) |
Aug 25, 2021 | 4.096 | 4.130 | 4.037 | 4.088 | 247,376 | -0.01(-0.21%) |
Aug 24, 2021 | 4.088 | 4.143 | 4.003 | 4.096 | 1,652,504 | +0.01(+0.21%) |
Aug 23, 2021 | 4.190 | 4.206 | 4.050 | 4.088 | 249,197 | -0.07(-1.64%) |
Aug 20, 2021 | 4.096 | 4.164 | 4.062 | 4.156 | 226,311 | +0.06(+1.46%) |
Aug 19, 2021 | 4.045 | 4.096 | 3.951 | 4.096 | 166,638 | -0.01(-0.21%) |
Aug 18, 2021 | 4.062 | 4.190 | 4.054 | 4.105 | 151,347 | -0.01(-0.21%) |
Aug 17, 2021 | 4.113 | 4.139 | 4.011 | 4.113 | 128,699 | -0.03(-0.82%) |
Aug 16, 2021 | 3.943 | 4.207 | 3.849 | 4.147 | 416,678 | +0.14(+3.62%) |
Aug 13, 2021 | 4.181 | 4.211 | 3.943 | 4.003 | 450,873 | -0.21(-5.05%) |
Aug 12, 2021 | 4.207 | 4.232 | 4.164 | 4.215 | 181,679 | -0.02(-0.40%) |
Aug 11, 2021 | 4.232 | 4.301 | 4.156 | 4.232 | 616,223 | +0.00(+0.00%) |
Aug 10, 2021 | 4.190 | 4.250 | 4.147 | 4.232 | 439,073 | +0.03(+0.61%) |
Aug 09, 2021 | 4.207 | 4.207 | 4.028 | 4.207 | 244,706 | +0.02(+0.41%) |
Aug 06, 2021 | 4.224 | 4.224 | 4.139 | 4.190 | 119,432 | +0.00(+0.00%) |
Aug 05, 2021 | 4.122 | 4.258 | 4.105 | 4.190 | 206,038 | +0.09(+2.29%) |
Aug 04, 2021 | 4.122 | 4.190 | 4.079 | 4.096 | 88,002 | -0.09(-2.04%) |
Aug 03, 2021 | 4.224 | 4.224 | 4.011 | 4.181 | 189,462 | +0.09(+2.29%) |
Aug 02, 2021 | 4.054 | 4.207 | 4.020 | 4.088 | 179,229 | +0.08(+1.91%) |
Jul 30, 2021 | 4.139 | 4.156 | 3.986 | 4.011 | 188,532 | -0.14(-3.48%) |
Jul 29, 2021 | 4.020 | 4.181 | 3.998 | 4.156 | 105,342 | +0.17(+4.27%) |
Jul 28, 2021 | 4.003 | 4.062 | 3.934 | 3.986 | 92,372 | -0.01(-0.21%) |
Jul 27, 2021 | 4.173 | 4.181 | 3.960 | 3.994 | 280,136 | -0.15(-3.70%) |
Jul 26, 2021 | 4.105 | 4.156 | 4.054 | 4.147 | 316,529 | +0.09(+2.31%) |
Jul 23, 2021 | 3.986 | 4.096 | 3.883 | 4.054 | 291,010 | +0.10(+2.59%) |
Jul 22, 2021 | 3.977 | 3.977 | 3.883 | 3.951 | 203,929 | +0.02(+0.43%) |
Jul 21, 2021 | 3.807 | 3.960 | 3.807 | 3.934 | 230,623 | +0.19(+5.00%) |
Jul 20, 2021 | 3.662 | 3.807 | 3.628 | 3.747 | 375,376 | +0.13(+3.53%) |
Jul 19, 2021 | 3.577 | 3.692 | 3.475 | 3.619 | 482,475 | +0.00(+0.00%) |
Jul 16, 2021 | 3.892 | 3.892 | 3.611 | 3.619 | 624,847 | -0.24(-6.18%) |
Jul 15, 2021 | 3.781 | 3.900 | 3.781 | 3.858 | 236,717 | +0.10(+2.72%) |
Jul 14, 2021 | 3.849 | 3.926 | 3.730 | 3.756 | 412,264 | -0.10(-2.65%) |
Jul 13, 2021 | 4.020 | 4.020 | 3.790 | 3.858 | 343,489 | -0.14(-3.41%) |
Jul 12, 2021 | 3.892 | 4.028 | 3.858 | 3.994 | 357,617 | +0.05(+1.30%) |
Jul 09, 2021 | 3.798 | 3.994 | 3.798 | 3.943 | 290,435 | +0.12(+3.12%) |
Jul 08, 2021 | 3.832 | 3.917 | 3.798 | 3.824 | 292,341 | -0.20(-4.87%) |
Jul 07, 2021 | 3.917 | 4.079 | 3.713 | 4.020 | 581,915 | +0.11(+2.83%) |
Jul 06, 2021 | 4.113 | 4.164 | 3.790 | 3.909 | 711,552 | -0.21(-5.17%) |
Jul 02, 2021 | 4.139 | 4.164 | 4.054 | 4.122 | 184,172 | -0.02(-0.41%) |
Jul 01, 2021 | 4.309 | 4.309 | 4.028 | 4.139 | 433,519 | -0.14(-3.19%) |
Jun 30, 2021 | 4.250 | 4.284 | 4.139 | 4.275 | 291,907 | +0.04(+1.01%) |
Jun 29, 2021 | 4.130 | 4.241 | 4.062 | 4.232 | 276,972 | +0.13(+3.11%) |
Jun 28, 2021 | 4.369 | 4.386 | 4.062 | 4.105 | 510,755 | -0.23(-5.21%) |
Jun 25, 2021 | 4.556 | 4.556 | 4.284 | 4.330 | 2,320,773 | -0.17(-3.88%) |
Jun 24, 2021 | 4.548 | 4.548 | 4.360 | 4.505 | 658,422 | +0.03(+0.76%) |
Jun 23, 2021 | 4.224 | 4.590 | 4.215 | 4.471 | 1,148,642 | +0.26(+6.06%) |
Jun 22, 2021 | 4.164 | 4.224 | 4.011 | 4.215 | 398,235 | +0.09(+2.06%) |
Jun 21, 2021 | 4.232 | 4.352 | 4.088 | 4.130 | 700,650 | -0.03(-0.82%) |
Jun 18, 2021 | 4.122 | 4.164 | 3.943 | 4.164 | 814,715 | +0.00(+0.00%) |
Jun 17, 2021 | 4.284 | 4.386 | 4.045 | 4.164 | 909,820 | -0.09(-2.00%) |
Jun 16, 2021 | 4.164 | 4.284 | 4.054 | 4.250 | 1,059,582 | +0.09(+2.25%) |
Jun 15, 2021 | 3.858 | 4.164 | 3.798 | 4.156 | 2,169,397 | +0.44(+11.93%) |
Jun 14, 2021 | 3.704 | 3.773 | 3.679 | 3.713 | 938,623 | +0.09(+2.59%) |
Jun 11, 2021 | 3.534 | 3.790 | 3.406 | 3.619 | 5,004,676 | +0.10(+2.91%) |
Jun 10, 2021 | 3.534 | 3.551 | 3.466 | 3.517 | 304,733 | +0.03(+0.73%) |
Jun 09, 2021 | 3.509 | 3.517 | 3.449 | 3.492 | 229,264 | +0.00(+0.00%) |
Jun 08, 2021 | 3.534 | 3.551 | 3.455 | 3.492 | 256,833 | +0.01(+0.24%) |
Jun 07, 2021 | 3.517 | 3.517 | 3.338 | 3.483 | 636,269 | -0.04(-1.21%) |
Jun 04, 2021 | 3.398 | 3.560 | 3.347 | 3.526 | 406,316 | +0.12(+3.50%) |
Jun 03, 2021 | 3.441 | 3.453 | 3.347 | 3.406 | 222,449 | -0.03(-0.74%) |
Jun 02, 2021 | 3.568 | 3.568 | 3.406 | 3.432 | 415,208 | -0.09(-2.66%) |