Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.110 | 4.270 | 4.000 | 4.020 | 85,186 | -0.16(-3.83%) |
Aug 30, 2021 | 4.050 | 4.330 | 3.950 | 4.180 | 153,005 | +0.24(+6.09%) |
Aug 27, 2021 | 3.750 | 4.100 | 3.730 | 3.940 | 143,094 | +0.17(+4.51%) |
Aug 26, 2021 | 3.900 | 3.974 | 3.560 | 3.770 | 84,154 | -0.10(-2.58%) |
Aug 25, 2021 | 3.530 | 3.990 | 3.510 | 3.870 | 186,048 | +0.37(+10.57%) |
Aug 24, 2021 | 3.370 | 3.530 | 3.350 | 3.500 | 70,282 | +0.17(+5.11%) |
Aug 23, 2021 | 3.200 | 3.480 | 3.140 | 3.330 | 148,195 | +0.32(+10.63%) |
Aug 20, 2021 | 2.540 | 3.100 | 2.540 | 3.010 | 258,241 | +0.35(+13.16%) |
Aug 19, 2021 | 2.640 | 2.890 | 2.540 | 2.660 | 259,317 | -0.10(-3.62%) |
Aug 18, 2021 | 2.770 | 2.830 | 2.620 | 2.760 | 22,904 | +0.01(+0.36%) |
Aug 17, 2021 | 2.920 | 3.000 | 2.690 | 2.750 | 240,881 | -0.16(-5.50%) |
Aug 16, 2021 | 3.040 | 3.050 | 2.853 | 2.910 | 75,862 | -0.19(-6.13%) |
Aug 13, 2021 | 2.920 | 3.260 | 2.920 | 3.100 | 271,080 | -0.04(-1.27%) |
Aug 12, 2021 | 3.440 | 3.980 | 3.070 | 3.140 | 6,409,069 | +0.30(+10.56%) |
Aug 11, 2021 | 2.780 | 2.840 | 2.784 | 2.840 | 930,873 | +0.08(+3.01%) |
Aug 10, 2021 | 2.799 | 2.799 | 2.710 | 2.757 | 3,043 | -0.04(-1.53%) |
Aug 09, 2021 | 2.670 | 2.800 | 2.600 | 2.800 | 15,736 | +0.12(+4.48%) |
Aug 06, 2021 | 2.720 | 2.740 | 2.640 | 2.680 | 9,574 | -0.05(-1.83%) |
Aug 05, 2021 | 2.660 | 2.730 | 2.650 | 2.730 | 3,328 | +0.01(+0.37%) |
Aug 04, 2021 | 2.690 | 2.740 | 2.680 | 2.720 | 3,968 | +0.04(+1.49%) |
Aug 03, 2021 | 2.730 | 2.730 | 2.680 | 2.680 | 716 | -0.06(-2.10%) |
Aug 02, 2021 | 2.690 | 2.740 | 2.660 | 2.737 | 7,139 | -0.01(-0.27%) |
Jul 30, 2021 | 2.680 | 2.790 | 2.680 | 2.745 | 1,622 | -0.03(-1.26%) |
Jul 29, 2021 | 2.781 | 2.782 | 2.730 | 2.780 | 2,057 | -0.06(-2.11%) |
Jul 28, 2021 | 2.750 | 2.860 | 2.750 | 2.840 | 4,019 | -0.01(-0.35%) |
Jul 27, 2021 | 2.850 | 2.850 | 2.750 | 2.850 | 3,051 | +0.10(+3.64%) |
Jul 26, 2021 | 2.700 | 2.750 | 2.700 | 2.750 | 1,655 | +0.06(+2.23%) |
Jul 23, 2021 | 2.850 | 2.850 | 2.660 | 2.690 | 3,482 | -0.11(-3.93%) |
Jul 22, 2021 | 2.980 | 2.980 | 2.800 | 2.800 | 3,231 | -0.03(-1.06%) |
Jul 21, 2021 | 2.680 | 2.895 | 2.671 | 2.830 | 9,432 | +0.15(+5.60%) |
Jul 20, 2021 | 2.780 | 2.790 | 2.680 | 2.680 | 4,927 | -0.03(-1.08%) |
Jul 19, 2021 | 2.680 | 2.720 | 2.572 | 2.709 | 19,326 | +0.06(+2.23%) |
Jul 16, 2021 | 2.710 | 2.710 | 2.650 | 2.650 | 5,340 | -0.03(-1.12%) |
Jul 15, 2021 | 2.717 | 2.770 | 2.660 | 2.680 | 9,254 | -0.06(-2.19%) |
Jul 14, 2021 | 2.750 | 2.780 | 2.720 | 2.740 | 4,792 | -0.06(-2.14%) |
Jul 13, 2021 | 2.880 | 2.910 | 2.790 | 2.800 | 3,105 | -0.08(-2.74%) |
Jul 12, 2021 | 2.810 | 3.090 | 2.760 | 2.879 | 97,587 | +0.12(+4.31%) |
Jul 09, 2021 | 2.690 | 2.813 | 2.690 | 2.760 | 22,120 | +0.01(+0.52%) |
Jul 08, 2021 | 2.690 | 2.800 | 2.608 | 2.746 | 65,043 | -0.04(-1.59%) |
Jul 07, 2021 | 2.800 | 2.840 | 2.750 | 2.790 | 3,724 | -0.06(-2.11%) |
Jul 06, 2021 | 2.784 | 2.860 | 2.784 | 2.850 | 13,075 | -0.03(-1.04%) |
Jul 02, 2021 | 2.760 | 2.890 | 2.750 | 2.880 | 11,076 | +0.02(+0.70%) |
Jul 01, 2021 | 2.860 | 2.940 | 2.850 | 2.860 | 4,855 | -0.05(-1.72%) |
Jun 30, 2021 | 2.840 | 2.970 | 2.820 | 2.910 | 11,825 | +0.10(+3.56%) |
Jun 29, 2021 | 2.750 | 2.869 | 2.750 | 2.810 | 8,843 | +0.06(+2.18%) |
Jun 28, 2021 | 2.770 | 2.860 | 2.750 | 2.750 | 7,357 | +0.01(+0.36%) |
Jun 25, 2021 | 2.770 | 2.880 | 2.740 | 2.740 | 33,142 | -0.13(-4.53%) |
Jun 24, 2021 | 2.870 | 2.930 | 2.870 | 2.870 | 1,393 | +0.02(+0.70%) |
Jun 23, 2021 | 2.940 | 2.950 | 2.850 | 2.850 | 4,257 | -0.03(-1.04%) |
Jun 22, 2021 | 2.900 | 2.980 | 2.850 | 2.880 | 7,275 | -0.08(-2.73%) |
Jun 21, 2021 | 2.970 | 3.000 | 2.900 | 2.961 | 14,696 | -0.11(-3.56%) |
Jun 18, 2021 | 2.890 | 3.150 | 2.840 | 3.070 | 82,730 | +0.17(+5.86%) |
Jun 17, 2021 | 2.886 | 2.900 | 2.830 | 2.900 | 9,189 | +0.00(+0.00%) |
Jun 16, 2021 | 2.950 | 3.000 | 2.860 | 2.900 | 7,158 | +0.00(+0.00%) |
Jun 15, 2021 | 3.010 | 3.010 | 2.830 | 2.900 | 12,944 | +0.10(+3.51%) |
Jun 14, 2021 | 2.960 | 2.960 | 2.802 | 2.802 | 11,107 | -0.16(-5.35%) |
Jun 11, 2021 | 3.000 | 3.010 | 2.870 | 2.960 | 4,338 | -0.07(-2.31%) |
Jun 10, 2021 | 2.940 | 3.030 | 2.900 | 3.030 | 9,107 | +0.17(+5.94%) |
Jun 09, 2021 | 2.824 | 2.924 | 2.700 | 2.860 | 52,518 | +0.16(+5.93%) |
Jun 08, 2021 | 2.840 | 2.840 | 2.700 | 2.700 | 15,785 | -0.04(-1.46%) |
Jun 07, 2021 | 2.750 | 2.750 | 2.730 | 2.740 | 4,985 | -0.01(-0.36%) |
Jun 04, 2021 | 2.679 | 2.820 | 2.679 | 2.750 | 8,524 | -0.04(-1.43%) |
Jun 03, 2021 | 2.780 | 2.840 | 2.710 | 2.790 | 5,357 | +0.04(+1.45%) |
Jun 02, 2021 | 2.700 | 2.820 | 2.670 | 2.750 | 5,225 | +0.08(+3.00%) |