Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.250 | 4.370 | 4.176 | 4.340 | 133,697 | +0.10(+2.36%) |
Aug 30, 2021 | 4.100 | 4.260 | 4.060 | 4.240 | 192,651 | +0.15(+3.67%) |
Aug 27, 2021 | 4.000 | 4.190 | 3.970 | 4.090 | 287,134 | +0.07(+1.74%) |
Aug 26, 2021 | 4.110 | 4.140 | 3.980 | 4.020 | 64,912 | -0.07(-1.71%) |
Aug 25, 2021 | 4.040 | 4.150 | 3.950 | 4.090 | 106,908 | +0.07(+1.74%) |
Aug 24, 2021 | 3.960 | 4.057 | 3.905 | 4.020 | 81,521 | +0.04(+1.01%) |
Aug 23, 2021 | 3.910 | 4.000 | 3.870 | 3.980 | 79,574 | +0.10(+2.58%) |
Aug 20, 2021 | 3.900 | 3.940 | 3.840 | 3.880 | 104,179 | -0.05(-1.27%) |
Aug 19, 2021 | 4.010 | 4.050 | 3.880 | 3.930 | 194,198 | -0.09(-2.24%) |
Aug 18, 2021 | 3.960 | 4.100 | 3.880 | 4.020 | 146,935 | +0.03(+0.75%) |
Aug 17, 2021 | 3.840 | 4.011 | 3.800 | 3.990 | 143,029 | +0.11(+2.84%) |
Aug 16, 2021 | 4.030 | 4.030 | 3.875 | 3.880 | 123,395 | -0.15(-3.72%) |
Aug 13, 2021 | 4.100 | 4.120 | 4.010 | 4.030 | 127,467 | -0.08(-1.95%) |
Aug 12, 2021 | 4.130 | 4.180 | 4.000 | 4.110 | 213,347 | +0.00(+0.00%) |
Aug 11, 2021 | 4.150 | 4.221 | 3.980 | 4.110 | 201,997 | +0.00(+0.00%) |
Aug 10, 2021 | 4.240 | 4.350 | 3.850 | 4.110 | 321,912 | -0.10(-2.38%) |
Aug 09, 2021 | 3.970 | 4.220 | 3.970 | 4.210 | 175,497 | +0.19(+4.73%) |
Aug 06, 2021 | 3.930 | 4.080 | 3.920 | 4.020 | 115,170 | +0.04(+1.01%) |
Aug 05, 2021 | 3.900 | 4.010 | 3.830 | 3.980 | 151,813 | +0.10(+2.58%) |
Aug 04, 2021 | 4.040 | 4.140 | 3.770 | 3.880 | 261,804 | -0.14(-3.48%) |
Aug 03, 2021 | 3.660 | 4.020 | 3.650 | 4.020 | 174,540 | +0.38(+10.44%) |
Aug 02, 2021 | 3.600 | 3.740 | 3.570 | 3.640 | 596,929 | +0.08(+2.25%) |
Jul 30, 2021 | 4.030 | 4.050 | 3.550 | 3.560 | 963,351 | -0.52(-12.75%) |
Jul 29, 2021 | 3.985 | 4.180 | 3.985 | 4.080 | 100,080 | -0.01(-0.24%) |
Jul 28, 2021 | 4.050 | 4.110 | 3.930 | 4.090 | 106,480 | +0.07(+1.74%) |
Jul 27, 2021 | 4.130 | 4.130 | 3.980 | 4.020 | 882,583 | -0.13(-3.13%) |
Jul 26, 2021 | 4.220 | 4.240 | 4.100 | 4.150 | 116,403 | -0.06(-1.43%) |
Jul 23, 2021 | 4.160 | 4.230 | 3.980 | 4.210 | 213,843 | +0.01(+0.24%) |
Jul 22, 2021 | 4.340 | 4.400 | 4.120 | 4.200 | 267,740 | -0.16(-3.67%) |
Jul 21, 2021 | 4.050 | 4.440 | 4.020 | 4.360 | 662,618 | +0.34(+8.46%) |
Jul 20, 2021 | 3.870 | 4.070 | 3.830 | 4.020 | 246,031 | +0.10(+2.55%) |
Jul 19, 2021 | 3.660 | 3.950 | 3.660 | 3.920 | 293,896 | +0.26(+7.10%) |
Jul 16, 2021 | 3.750 | 3.775 | 3.610 | 3.660 | 166,620 | -0.04(-1.08%) |
Jul 15, 2021 | 3.860 | 3.900 | 3.690 | 3.700 | 256,140 | -0.15(-3.90%) |
Jul 14, 2021 | 3.990 | 3.995 | 3.845 | 3.850 | 233,926 | -0.09(-2.28%) |
Jul 13, 2021 | 4.070 | 4.070 | 3.940 | 3.940 | 154,590 | -0.13(-3.19%) |
Jul 12, 2021 | 4.030 | 4.090 | 3.980 | 4.070 | 120,858 | -0.01(-0.25%) |
Jul 09, 2021 | 4.010 | 4.110 | 3.982 | 4.080 | 111,667 | +0.05(+1.24%) |
Jul 08, 2021 | 4.030 | 4.120 | 3.910 | 4.030 | 142,184 | -0.03(-0.74%) |
Jul 07, 2021 | 4.150 | 4.200 | 4.020 | 4.060 | 226,133 | -0.05(-1.22%) |
Jul 06, 2021 | 4.270 | 4.280 | 4.050 | 4.110 | 387,745 | -0.19(-4.42%) |
Jul 02, 2021 | 4.300 | 4.350 | 4.090 | 4.300 | 252,009 | +0.05(+1.18%) |
Jul 01, 2021 | 4.400 | 4.480 | 4.149 | 4.250 | 492,254 | -0.07(-1.62%) |
Jun 30, 2021 | 4.530 | 4.530 | 4.300 | 4.320 | 352,807 | -0.21(-4.64%) |
Jun 29, 2021 | 4.990 | 5.060 | 4.500 | 4.530 | 357,134 | -0.44(-8.85%) |
Jun 28, 2021 | 4.830 | 4.990 | 4.755 | 4.970 | 245,292 | +0.19(+3.97%) |
Jun 25, 2021 | 4.640 | 4.850 | 4.530 | 4.780 | 3,862,064 | +0.11(+2.36%) |
Jun 24, 2021 | 4.560 | 4.690 | 4.460 | 4.670 | 277,847 | +0.11(+2.41%) |
Jun 23, 2021 | 4.680 | 4.690 | 4.500 | 4.560 | 232,645 | -0.11(-2.36%) |
Jun 22, 2021 | 4.840 | 4.840 | 4.530 | 4.670 | 211,307 | -0.17(-3.51%) |
Jun 21, 2021 | 4.890 | 5.000 | 4.780 | 4.840 | 294,774 | -0.01(-0.21%) |
Jun 18, 2021 | 4.860 | 4.935 | 4.640 | 4.850 | 555,693 | -0.09(-1.82%) |
Jun 17, 2021 | 4.930 | 5.070 | 4.880 | 4.940 | 182,509 | -0.01(-0.20%) |
Jun 16, 2021 | 5.130 | 5.200 | 4.900 | 4.950 | 184,671 | -0.16(-3.13%) |
Jun 15, 2021 | 5.340 | 5.340 | 4.920 | 5.110 | 483,485 | -0.24(-4.49%) |
Jun 14, 2021 | 4.870 | 5.410 | 4.720 | 5.350 | 662,686 | +0.44(+8.96%) |
Jun 11, 2021 | 4.970 | 5.030 | 4.880 | 4.910 | 139,366 | -0.01(-0.20%) |
Jun 10, 2021 | 4.920 | 5.000 | 4.840 | 4.920 | 146,808 | +0.04(+0.82%) |
Jun 09, 2021 | 4.750 | 5.050 | 4.750 | 4.880 | 245,286 | +0.13(+2.74%) |
Jun 08, 2021 | 4.770 | 4.950 | 4.690 | 4.750 | 185,155 | -0.04(-0.84%) |
Jun 07, 2021 | 4.620 | 4.850 | 4.550 | 4.790 | 200,182 | +0.14(+3.01%) |
Jun 04, 2021 | 4.670 | 4.780 | 4.620 | 4.650 | 218,581 | -0.06(-1.27%) |
Jun 03, 2021 | 4.690 | 4.770 | 4.590 | 4.710 | 192,733 | +0.03(+0.64%) |
Jun 02, 2021 | 4.770 | 4.800 | 4.590 | 4.680 | 201,027 | -0.10(-2.09%) |