Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.700 | 3.849 | 3.620 | 3.770 | 371,332 | +0.15(+4.14%) |
Aug 30, 2021 | 3.400 | 3.650 | 3.310 | 3.620 | 187,427 | +0.17(+4.93%) |
Aug 27, 2021 | 3.240 | 3.640 | 3.160 | 3.450 | 204,816 | +0.24(+7.48%) |
Aug 26, 2021 | 3.260 | 3.319 | 3.150 | 3.210 | 30,943 | -0.04(-1.23%) |
Aug 25, 2021 | 3.170 | 3.380 | 3.110 | 3.250 | 80,730 | +0.04(+1.25%) |
Aug 24, 2021 | 3.110 | 3.300 | 3.050 | 3.210 | 143,032 | +0.06(+1.90%) |
Aug 23, 2021 | 3.021 | 3.150 | 3.021 | 3.150 | 78,842 | +0.01(+0.32%) |
Aug 20, 2021 | 3.100 | 3.260 | 2.940 | 3.140 | 183,099 | -0.03(-0.95%) |
Aug 19, 2021 | 3.030 | 3.360 | 3.010 | 3.170 | 158,958 | +0.07(+2.26%) |
Aug 18, 2021 | 3.130 | 3.156 | 3.000 | 3.100 | 24,125 | -0.01(-0.32%) |
Aug 17, 2021 | 3.100 | 3.300 | 2.910 | 3.110 | 96,817 | +0.03(+0.97%) |
Aug 16, 2021 | 3.230 | 3.230 | 3.040 | 3.080 | 57,503 | -0.25(-7.51%) |
Aug 13, 2021 | 3.370 | 3.480 | 3.310 | 3.330 | 41,793 | -0.07(-2.06%) |
Aug 12, 2021 | 3.650 | 3.740 | 3.330 | 3.400 | 138,906 | -0.34(-9.09%) |
Aug 11, 2021 | 3.660 | 3.770 | 3.510 | 3.740 | 202,511 | +0.13(+3.60%) |
Aug 10, 2021 | 3.710 | 3.850 | 3.500 | 3.610 | 110,591 | -0.06(-1.63%) |
Aug 09, 2021 | 3.710 | 3.750 | 3.590 | 3.670 | 104,657 | +0.04(+1.10%) |
Aug 06, 2021 | 3.640 | 3.780 | 3.561 | 3.630 | 76,294 | -0.01(-0.27%) |
Aug 05, 2021 | 3.620 | 3.750 | 3.575 | 3.640 | 104,405 | -0.10(-2.67%) |
Aug 04, 2021 | 3.820 | 3.880 | 3.610 | 3.740 | 261,302 | -0.12(-3.11%) |
Aug 03, 2021 | 3.830 | 3.928 | 3.710 | 3.860 | 84,406 | +0.01(+0.26%) |
Aug 02, 2021 | 3.840 | 3.994 | 3.780 | 3.850 | 125,487 | -0.04(-1.03%) |
Jul 30, 2021 | 3.610 | 4.080 | 3.610 | 3.890 | 665,498 | +0.28(+7.76%) |
Jul 29, 2021 | 3.710 | 3.810 | 3.610 | 3.610 | 150,091 | -0.12(-3.22%) |
Jul 28, 2021 | 3.670 | 3.886 | 3.660 | 3.730 | 289,610 | +0.06(+1.63%) |
Jul 27, 2021 | 3.760 | 3.840 | 3.550 | 3.670 | 346,374 | -0.07(-1.87%) |
Jul 26, 2021 | 3.890 | 4.030 | 3.740 | 3.740 | 162,547 | -0.31(-7.65%) |
Jul 23, 2021 | 3.890 | 4.050 | 3.750 | 4.050 | 372,726 | -0.23(-5.37%) |
Jul 22, 2021 | 4.180 | 4.350 | 4.110 | 4.280 | 372,183 | +0.05(+1.18%) |
Jul 21, 2021 | 4.150 | 4.290 | 4.120 | 4.230 | 145,296 | +0.13(+3.17%) |
Jul 20, 2021 | 4.140 | 4.190 | 3.950 | 4.100 | 68,672 | -0.01(-0.24%) |
Jul 19, 2021 | 4.110 | 4.230 | 4.110 | 4.110 | 61,534 | -0.21(-4.86%) |
Jul 16, 2021 | 4.400 | 4.435 | 4.220 | 4.320 | 78,842 | -0.03(-0.69%) |
Jul 15, 2021 | 4.310 | 4.490 | 4.220 | 4.350 | 189,443 | +0.01(+0.23%) |
Jul 14, 2021 | 4.400 | 4.790 | 4.270 | 4.340 | 507,061 | -0.11(-2.47%) |
Jul 13, 2021 | 4.640 | 4.700 | 4.440 | 4.450 | 88,814 | -0.17(-3.68%) |
Jul 12, 2021 | 4.710 | 4.830 | 4.560 | 4.620 | 314,205 | -0.06(-1.28%) |
Jul 09, 2021 | 4.830 | 4.920 | 4.660 | 4.680 | 364,646 | +0.00(+0.00%) |
Jul 08, 2021 | 4.560 | 4.860 | 4.500 | 4.680 | 226,714 | -0.01(-0.21%) |
Jul 07, 2021 | 4.810 | 4.910 | 4.655 | 4.690 | 163,207 | -0.15(-3.10%) |
Jul 06, 2021 | 4.790 | 4.850 | 4.720 | 4.840 | 86,881 | -0.11(-2.22%) |
Jul 02, 2021 | 4.920 | 5.016 | 4.870 | 4.950 | 51,667 | -0.10(-1.98%) |
Jul 01, 2021 | 5.120 | 5.130 | 4.954 | 5.050 | 68,753 | -0.11(-2.13%) |
Jun 30, 2021 | 4.890 | 5.290 | 4.890 | 5.160 | 571,545 | +0.20(+4.03%) |
Jun 29, 2021 | 4.870 | 5.000 | 4.810 | 4.960 | 186,812 | -0.01(-0.20%) |
Jun 28, 2021 | 4.960 | 4.990 | 4.800 | 4.970 | 105,965 | +0.08(+1.64%) |
Jun 25, 2021 | 5.030 | 5.070 | 4.870 | 4.890 | 142,556 | -0.04(-0.81%) |
Jun 24, 2021 | 5.060 | 5.130 | 4.900 | 4.930 | 554,713 | -0.02(-0.40%) |
Jun 23, 2021 | 4.930 | 5.155 | 4.819 | 4.950 | 421,167 | +0.04(+0.81%) |
Jun 22, 2021 | 4.710 | 4.930 | 4.670 | 4.910 | 370,591 | +0.12(+2.51%) |
Jun 21, 2021 | 4.680 | 4.890 | 4.620 | 4.790 | 319,651 | +0.09(+1.91%) |
Jun 18, 2021 | 4.820 | 5.190 | 4.660 | 4.700 | 2,045,166 | -0.07(-1.47%) |
Jun 17, 2021 | 4.850 | 4.900 | 4.730 | 4.770 | 94,831 | -0.10(-2.05%) |
Jun 16, 2021 | 4.840 | 4.930 | 4.810 | 4.870 | 157,885 | +0.06(+1.25%) |
Jun 15, 2021 | 5.260 | 5.330 | 4.774 | 4.810 | 421,720 | -0.52(-9.76%) |
Jun 14, 2021 | 5.000 | 6.290 | 4.950 | 5.330 | 4,135,800 | +0.28(+5.54%) |
Jun 11, 2021 | 5.110 | 5.180 | 4.950 | 5.050 | 137,658 | -0.05(-0.98%) |
Jun 10, 2021 | 5.200 | 5.420 | 5.010 | 5.100 | 351,709 | -0.09(-1.73%) |
Jun 09, 2021 | 5.150 | 5.400 | 5.090 | 5.190 | 504,529 | +0.08(+1.57%) |
Jun 08, 2021 | 5.190 | 5.720 | 5.010 | 5.110 | 2,201,688 | +0.04(+0.79%) |
Jun 07, 2021 | 4.780 | 5.070 | 4.780 | 5.070 | 252,652 | +0.32(+6.74%) |
Jun 04, 2021 | 4.810 | 4.870 | 4.700 | 4.750 | 385,400 | -0.03(-0.63%) |
Jun 03, 2021 | 4.720 | 4.900 | 4.650 | 4.780 | 592,561 | -0.02(-0.42%) |
Jun 02, 2021 | 4.900 | 4.990 | 4.740 | 4.800 | 498,530 | +0.03(+0.63%) |