Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.388 | 3.400 | 3.371 | 3.377 | 33,884 | +0.00(+0.00%) |
Aug 30, 2021 | 3.447 | 3.447 | 3.377 | 3.377 | 24,936 | -0.05(-1.54%) |
Aug 27, 2021 | 3.540 | 3.542 | 3.330 | 3.429 | 183,547 | +0.28(+8.91%) |
Aug 26, 2021 | 3.255 | 3.255 | 3.149 | 3.149 | 171,580 | -0.02(-0.51%) |
Aug 25, 2021 | 3.186 | 3.202 | 3.154 | 3.165 | 157,936 | +0.02(+0.51%) |
Aug 24, 2021 | 3.063 | 3.181 | 3.026 | 3.149 | 181,109 | +0.09(+2.78%) |
Aug 23, 2021 | 3.005 | 3.091 | 2.989 | 3.063 | 86,261 | +0.11(+3.60%) |
Aug 20, 2021 | 2.914 | 2.962 | 2.904 | 2.957 | 47,760 | +0.04(+1.46%) |
Aug 19, 2021 | 3.047 | 3.047 | 2.696 | 2.914 | 134,879 | -0.08(-2.67%) |
Aug 18, 2021 | 2.962 | 3.026 | 2.962 | 2.994 | 12,975 | +0.02(+0.72%) |
Aug 17, 2021 | 3.010 | 3.037 | 2.967 | 2.973 | 49,918 | -0.07(-2.45%) |
Aug 16, 2021 | 3.085 | 3.085 | 3.018 | 3.047 | 57,513 | -0.03(-1.04%) |
Aug 13, 2021 | 3.079 | 3.079 | 3.058 | 3.079 | 202,449 | +0.01(+0.35%) |
Aug 12, 2021 | 3.090 | 3.090 | 3.047 | 3.069 | 44,929 | +0.00(+0.00%) |
Aug 11, 2021 | 3.074 | 3.079 | 3.021 | 3.069 | 173,340 | +0.00(+0.00%) |
Aug 10, 2021 | 3.079 | 3.080 | 3.010 | 3.069 | 116,739 | -0.04(-1.20%) |
Aug 09, 2021 | 3.127 | 3.127 | 3.079 | 3.106 | 52,685 | -0.03(-1.02%) |
Aug 06, 2021 | 3.133 | 3.149 | 3.111 | 3.138 | 39,471 | +0.03(+0.95%) |
Aug 05, 2021 | 3.063 | 3.117 | 3.063 | 3.109 | 34,063 | +0.06(+1.83%) |
Aug 04, 2021 | 3.111 | 3.111 | 3.053 | 3.053 | 61,952 | -0.06(-2.05%) |
Aug 03, 2021 | 3.159 | 3.170 | 3.042 | 3.117 | 101,249 | -0.03(-0.85%) |
Aug 02, 2021 | 3.223 | 3.255 | 3.117 | 3.143 | 58,444 | -0.09(-2.80%) |
Jul 30, 2021 | 3.234 | 3.245 | 3.221 | 3.234 | 14,792 | +0.01(+0.16%) |
Jul 29, 2021 | 3.255 | 3.255 | 3.229 | 3.229 | 15,336 | +0.01(+0.16%) |
Jul 28, 2021 | 3.223 | 3.250 | 3.223 | 3.223 | 10,522 | +0.00(+0.00%) |
Jul 27, 2021 | 3.218 | 3.223 | 3.197 | 3.223 | 6,030 | -0.02(-0.61%) |
Jul 26, 2021 | 3.234 | 3.255 | 3.234 | 3.243 | 24,344 | -0.00(-0.05%) |
Jul 23, 2021 | 3.250 | 3.255 | 3.218 | 3.245 | 15,969 | -0.00(-0.09%) |
Jul 22, 2021 | 3.245 | 3.254 | 3.245 | 3.247 | 16,951 | +0.01(+0.24%) |
Jul 21, 2021 | 3.251 | 3.251 | 3.213 | 3.240 | 27,505 | +0.01(+0.40%) |
Jul 20, 2021 | 3.234 | 3.302 | 3.213 | 3.227 | 38,056 | -0.02(-0.55%) |
Jul 19, 2021 | 3.292 | 3.324 | 3.181 | 3.245 | 97,450 | -0.08(-2.28%) |
Jul 16, 2021 | 3.367 | 3.378 | 3.303 | 3.320 | 45,307 | -0.03(-0.92%) |
Jul 15, 2021 | 3.383 | 3.383 | 3.340 | 3.351 | 93,127 | -0.03(-0.79%) |
Jul 14, 2021 | 3.388 | 3.388 | 3.340 | 3.378 | 63,752 | -0.02(-0.47%) |
Jul 13, 2021 | 3.404 | 3.426 | 3.367 | 3.394 | 106,166 | +0.01(+0.31%) |
Jul 12, 2021 | 3.356 | 3.458 | 3.356 | 3.383 | 557,313 | +0.09(+2.58%) |
Jul 09, 2021 | 3.303 | 3.303 | 3.266 | 3.298 | 12,574 | +0.02(+0.65%) |
Jul 08, 2021 | 3.399 | 3.399 | 3.225 | 3.277 | 65,492 | +0.00(+0.00%) |
Jul 07, 2021 | 3.324 | 3.324 | 3.277 | 3.277 | 111,531 | -0.08(-2.38%) |
Jul 06, 2021 | 3.367 | 3.375 | 3.308 | 3.356 | 25,519 | +0.01(+0.16%) |
Jul 02, 2021 | 3.356 | 3.394 | 3.292 | 3.351 | 105,810 | +0.00(+0.00%) |
Jul 01, 2021 | 3.308 | 3.356 | 3.284 | 3.351 | 116,184 | +0.01(+0.32%) |
Jun 30, 2021 | 3.298 | 3.340 | 3.288 | 3.340 | 27,141 | +0.04(+1.29%) |
Jun 29, 2021 | 3.319 | 3.330 | 3.290 | 3.298 | 15,130 | -0.03(-0.96%) |
Jun 28, 2021 | 3.362 | 3.372 | 3.266 | 3.330 | 40,759 | -0.02(-0.72%) |
Jun 25, 2021 | 3.335 | 3.405 | 3.321 | 3.354 | 45,057 | +0.05(+1.37%) |
Jun 24, 2021 | 3.266 | 3.308 | 3.252 | 3.308 | 17,080 | +0.06(+1.80%) |
Jun 23, 2021 | 3.282 | 3.330 | 3.223 | 3.250 | 116,704 | -0.04(-1.13%) |
Jun 22, 2021 | 3.308 | 3.316 | 3.277 | 3.287 | 17,212 | -0.02(-0.48%) |
Jun 21, 2021 | 3.308 | 3.362 | 3.250 | 3.303 | 48,259 | +0.02(+0.49%) |
Jun 18, 2021 | 3.340 | 3.340 | 3.287 | 3.287 | 45,029 | -0.07(-1.98%) |
Jun 17, 2021 | 3.374 | 3.380 | 3.302 | 3.354 | 149,826 | +0.02(+0.62%) |
Jun 16, 2021 | 3.322 | 3.374 | 3.302 | 3.333 | 86,942 | -0.04(-1.08%) |
Jun 15, 2021 | 3.354 | 3.374 | 3.322 | 3.369 | 44,016 | +0.02(+0.62%) |
Jun 14, 2021 | 3.322 | 3.364 | 3.322 | 3.348 | 77,393 | +0.03(+0.94%) |
Jun 11, 2021 | 3.302 | 3.317 | 3.296 | 3.317 | 58,181 | +0.01(+0.32%) |
Jun 10, 2021 | 3.333 | 3.333 | 3.302 | 3.307 | 42,535 | -0.02(-0.63%) |
Jun 09, 2021 | 3.322 | 3.343 | 3.316 | 3.328 | 126,633 | +0.00(+0.02%) |
Jun 08, 2021 | 3.309 | 3.328 | 3.309 | 3.327 | 10,672 | +0.03(+0.77%) |
Jun 07, 2021 | 3.328 | 3.328 | 3.281 | 3.302 | 158,031 | -0.02(-0.47%) |
Jun 04, 2021 | 3.291 | 3.354 | 3.250 | 3.317 | 204,753 | +0.01(+0.24%) |
Jun 03, 2021 | 3.322 | 3.322 | 3.268 | 3.309 | 29,182 | -0.02(-0.55%) |
Jun 02, 2021 | 3.317 | 3.328 | 3.317 | 3.328 | 50,774 | +0.01(+0.16%) |