Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.640 | 4.870 | 4.570 | 4.680 | 355,175 | +0.11(+2.41%) |
Aug 30, 2021 | 4.680 | 4.750 | 4.460 | 4.570 | 356,684 | +0.15(+3.39%) |
Aug 27, 2021 | 4.070 | 4.950 | 4.050 | 4.420 | 642,801 | +0.35(+8.60%) |
Aug 26, 2021 | 4.120 | 4.140 | 3.950 | 4.070 | 171,846 | -0.01(-0.25%) |
Aug 25, 2021 | 4.000 | 4.140 | 3.760 | 4.080 | 233,652 | +0.12(+3.03%) |
Aug 24, 2021 | 3.960 | 4.120 | 3.800 | 3.960 | 576,346 | +0.15(+3.94%) |
Aug 23, 2021 | 3.730 | 3.920 | 3.700 | 3.810 | 113,408 | +0.09(+2.42%) |
Aug 20, 2021 | 3.630 | 3.780 | 3.620 | 3.720 | 101,124 | +0.11(+3.05%) |
Aug 19, 2021 | 3.640 | 3.800 | 3.520 | 3.610 | 238,812 | -0.08(-2.17%) |
Aug 18, 2021 | 3.790 | 3.860 | 3.500 | 3.690 | 274,429 | -0.09(-2.38%) |
Aug 17, 2021 | 3.580 | 3.870 | 3.330 | 3.780 | 541,410 | +0.53(+16.31%) |
Aug 16, 2021 | 3.470 | 3.490 | 3.250 | 3.250 | 192,510 | -0.15(-4.41%) |
Aug 13, 2021 | 3.380 | 3.690 | 3.280 | 3.400 | 590,364 | +0.10(+3.03%) |
Aug 12, 2021 | 3.150 | 3.320 | 2.990 | 3.300 | 234,031 | +0.15(+4.76%) |
Aug 11, 2021 | 3.010 | 3.200 | 2.960 | 3.150 | 225,488 | +0.18(+6.06%) |
Aug 10, 2021 | 3.030 | 3.170 | 2.910 | 2.970 | 215,364 | +0.07(+2.41%) |
Aug 09, 2021 | 2.990 | 2.990 | 2.820 | 2.900 | 182,895 | +0.10(+3.57%) |
Aug 06, 2021 | 2.680 | 2.820 | 2.670 | 2.800 | 162,496 | +0.15(+5.66%) |
Aug 05, 2021 | 2.700 | 2.710 | 2.630 | 2.650 | 187,452 | -0.05(-1.85%) |
Aug 04, 2021 | 2.890 | 2.890 | 2.680 | 2.700 | 87,277 | -0.09(-3.23%) |
Aug 03, 2021 | 2.830 | 2.840 | 2.750 | 2.790 | 80,794 | -0.04(-1.41%) |
Jul 30, 2021 | 2.830 | 2.830 | 2.830 | 0 | +0.18(+6.79%) | |
Jul 29, 2021 | 2.650 | 2.710 | 2.620 | 2.650 | 59,625 | +0.04(+1.53%) |
Jul 28, 2021 | 2.660 | 2.670 | 2.560 | 2.610 | 85,759 | -0.04(-1.51%) |
Jul 27, 2021 | 2.730 | 2.730 | 2.610 | 2.650 | 64,646 | -0.07(-2.57%) |
Jul 26, 2021 | 2.700 | 2.770 | 2.690 | 2.720 | 39,416 | +0.00(+0.00%) |
Jul 23, 2021 | 2.790 | 2.790 | 2.690 | 2.720 | 52,684 | -0.04(-1.45%) |
Jul 22, 2021 | 2.830 | 2.830 | 2.720 | 2.760 | 77,479 | -0.06(-2.13%) |
Jul 21, 2021 | 2.720 | 2.850 | 2.700 | 2.820 | 170,127 | +0.12(+4.44%) |
Jul 20, 2021 | 2.600 | 2.700 | 2.600 | 2.700 | 97,657 | +0.10(+3.85%) |
Jul 19, 2021 | 2.670 | 2.670 | 2.570 | 2.600 | 93,523 | -0.10(-3.70%) |
Jul 16, 2021 | 2.810 | 2.840 | 2.650 | 2.700 | 82,135 | -0.10(-3.57%) |
Jul 15, 2021 | 2.980 | 2.980 | 2.740 | 2.800 | 163,859 | -0.16(-5.41%) |
Jul 14, 2021 | 3.140 | 3.150 | 2.950 | 2.960 | 99,805 | -0.16(-5.13%) |
Jul 13, 2021 | 3.060 | 3.200 | 3.060 | 3.120 | 93,853 | +0.05(+1.63%) |
Jul 12, 2021 | 2.940 | 3.170 | 2.920 | 3.070 | 313,625 | +0.12(+4.07%) |
Jul 09, 2021 | 2.870 | 3.000 | 2.830 | 2.950 | 116,529 | +0.12(+4.24%) |
Jul 08, 2021 | 2.800 | 2.890 | 2.740 | 2.830 | 100,068 | -0.07(-2.41%) |
Jul 07, 2021 | 2.930 | 2.940 | 2.840 | 2.900 | 67,764 | -0.04(-1.36%) |
Jul 06, 2021 | 3.020 | 3.020 | 2.920 | 2.940 | 98,088 | -0.08(-2.65%) |
Jul 05, 2021 | 3.000 | 3.020 | 2.930 | 3.020 | 38,110 | -0.01(-0.33%) |
Jul 02, 2021 | 3.000 | 3.030 | 2.930 | 3.030 | 80,034 | +0.05(+1.68%) |
Jun 30, 2021 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.00%) | |
Jun 29, 2021 | 3.040 | 3.040 | 2.920 | 2.980 | 98,172 | +0.00(+0.00%) |
Jun 28, 2021 | 3.250 | 3.310 | 2.910 | 2.980 | 277,153 | -0.26(-8.02%) |
Jun 25, 2021 | 3.080 | 3.260 | 3.080 | 3.240 | 87,254 | +0.17(+5.54%) |
Jun 24, 2021 | 3.080 | 3.140 | 3.020 | 3.070 | 175,081 | +0.02(+0.66%) |
Jun 23, 2021 | 3.090 | 3.130 | 3.020 | 3.050 | 72,532 | -0.02(-0.65%) |
Jun 22, 2021 | 2.970 | 3.090 | 2.890 | 3.070 | 92,204 | +0.12(+4.07%) |
Jun 21, 2021 | 3.020 | 3.020 | 2.880 | 2.950 | 76,681 | +0.01(+0.34%) |
Jun 18, 2021 | 2.960 | 3.020 | 2.870 | 2.940 | 150,233 | -0.05(-1.67%) |
Jun 17, 2021 | 3.040 | 3.100 | 2.960 | 2.990 | 87,558 | -0.04(-1.32%) |
Jun 16, 2021 | 3.060 | 3.100 | 3.000 | 3.030 | 111,579 | -0.03(-0.98%) |
Jun 15, 2021 | 3.160 | 3.200 | 3.060 | 3.060 | 66,561 | -0.11(-3.47%) |
Jun 14, 2021 | 3.230 | 3.280 | 3.130 | 3.170 | 132,129 | -0.04(-1.25%) |
Jun 11, 2021 | 3.240 | 3.240 | 3.190 | 3.210 | 105,294 | -0.01(-0.31%) |
Jun 10, 2021 | 3.250 | 3.300 | 3.180 | 3.220 | 110,377 | -0.01(-0.31%) |
Jun 09, 2021 | 3.190 | 3.260 | 3.130 | 3.230 | 183,061 | +0.04(+1.25%) |
Jun 08, 2021 | 3.290 | 3.300 | 3.130 | 3.190 | 144,006 | -0.08(-2.45%) |
Jun 07, 2021 | 3.340 | 3.350 | 3.200 | 3.270 | 179,218 | -0.02(-0.61%) |
Jun 04, 2021 | 3.330 | 3.330 | 3.270 | 3.290 | 79,860 | -0.01(-0.30%) |
Jun 03, 2021 | 3.320 | 3.350 | 3.240 | 3.300 | 100,541 | -0.03(-0.90%) |
Jun 02, 2021 | 3.270 | 3.330 | 3.240 | 3.330 | 108,931 | +0.08(+2.46%) |