Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.115 | 4.210 | 3.420 | 3.890 | 7,413 | -0.37(-8.69%) |
Aug 30, 2021 | 4.010 | 4.260 | 4.010 | 4.260 | 3,729 | +0.25(+6.23%) |
Aug 27, 2021 | 4.145 | 4.190 | 4.010 | 4.010 | 3,207 | -0.24(-5.65%) |
Aug 26, 2021 | 4.250 | 4.250 | 4.250 | 4.250 | 115 | +0.00(+0.00%) |
Aug 25, 2021 | 4.200 | 4.280 | 4.010 | 4.250 | 2,148 | -0.03(-0.70%) |
Aug 24, 2021 | 4.280 | 4.280 | 4.280 | 4.280 | 176 | +0.00(+0.00%) |
Aug 23, 2021 | 4.010 | 4.280 | 4.010 | 4.280 | 250 | +0.00(+0.05%) |
Aug 20, 2021 | 4.240 | 4.278 | 4.090 | 4.278 | 1,178 | +0.07(+1.62%) |
Aug 19, 2021 | 4.150 | 4.255 | 4.070 | 4.210 | 9,365 | -0.04(-0.94%) |
Aug 18, 2021 | 4.180 | 4.250 | 4.070 | 4.250 | 3,529 | +0.15(+3.66%) |
Aug 17, 2021 | 4.240 | 4.355 | 4.020 | 4.100 | 6,471 | -0.14(-3.30%) |
Aug 16, 2021 | 4.380 | 4.520 | 4.240 | 4.240 | 1,088 | -0.04(-0.93%) |
Aug 13, 2021 | 4.360 | 4.360 | 4.210 | 4.280 | 1,029 | -0.08(-1.83%) |
Aug 12, 2021 | 4.360 | 4.360 | 4.170 | 4.360 | 1,563 | +0.06(+1.40%) |
Aug 11, 2021 | 4.430 | 4.430 | 4.300 | 4.300 | 3,127 | +0.00(+0.00%) |
Aug 10, 2021 | 4.345 | 4.440 | 4.300 | 4.300 | 2,684 | -0.20(-4.44%) |
Aug 09, 2021 | 4.500 | 4.500 | 4.500 | 4.500 | 1,130 | -0.09(-2.07%) |
Aug 06, 2021 | 4.700 | 4.700 | 4.500 | 4.595 | 3,529 | -0.11(-2.23%) |
Aug 05, 2021 | 4.585 | 4.700 | 4.510 | 4.700 | 948 | +0.04(+0.86%) |
Aug 04, 2021 | 4.660 | 4.680 | 4.585 | 4.660 | 2,062 | +0.01(+0.22%) |
Aug 03, 2021 | 4.650 | 4.650 | 4.510 | 4.650 | 413 | -0.14(-2.92%) |
Aug 02, 2021 | 4.660 | 4.790 | 4.650 | 4.790 | 2,185 | +0.17(+3.57%) |
Jul 30, 2021 | 4.370 | 4.690 | 4.370 | 4.625 | 5,632 | +0.25(+5.84%) |
Jul 29, 2021 | 4.400 | 4.790 | 4.210 | 4.370 | 6,858 | -0.17(-3.74%) |
Jul 28, 2021 | 4.320 | 4.540 | 4.320 | 4.540 | 1,188 | +0.05(+1.11%) |
Jul 27, 2021 | 4.530 | 4.535 | 4.470 | 4.490 | 1,262 | -0.11(-2.39%) |
Jul 26, 2021 | 4.900 | 5.420 | 4.450 | 4.600 | 6,218 | -0.20(-4.17%) |
Jul 23, 2021 | 4.750 | 4.900 | 4.750 | 4.800 | 1,959 | +0.15(+3.23%) |
Jul 21, 2021 | 4.650 | 4.650 | 4.650 | 15 | +0.13(+2.88%) | |
Jul 20, 2021 | 4.740 | 4.740 | 4.520 | 4.520 | 1,014 | +0.12(+2.73%) |
Jul 19, 2021 | 4.530 | 4.620 | 4.400 | 4.400 | 16,702 | -0.13(-2.87%) |
Jul 16, 2021 | 4.630 | 4.635 | 4.530 | 4.530 | 467 | +0.03(+0.67%) |
Jul 15, 2021 | 4.690 | 4.690 | 4.500 | 4.500 | 8,574 | -0.07(-1.53%) |
Jul 13, 2021 | 4.570 | 4.570 | 4.570 | 42 | -0.13(-2.77%) | |
Jul 12, 2021 | 4.570 | 4.700 | 4.570 | 4.700 | 2,730 | +0.10(+2.17%) |
Jul 09, 2021 | 4.575 | 4.600 | 4.510 | 4.600 | 5,536 | +0.03(+0.66%) |
Jul 08, 2021 | 4.500 | 4.660 | 4.500 | 4.570 | 4,060 | -0.16(-3.38%) |
Jul 07, 2021 | 4.660 | 4.730 | 4.660 | 4.730 | 403 | -0.14(-2.97%) |
Jul 06, 2021 | 4.800 | 4.875 | 4.560 | 4.875 | 4,128 | -0.04(-0.91%) |
Jul 02, 2021 | 5.010 | 5.010 | 4.920 | 4.920 | 2,857 | -0.09(-1.80%) |
Jul 01, 2021 | 4.870 | 5.130 | 4.795 | 5.010 | 10,826 | +0.12(+2.45%) |
Jun 30, 2021 | 4.805 | 4.890 | 4.720 | 4.890 | 985 | +0.10(+2.09%) |
Jun 29, 2021 | 4.800 | 4.800 | 4.790 | 4.790 | 1,236 | -0.01(-0.21%) |
Jun 28, 2021 | 4.710 | 4.800 | 4.650 | 4.800 | 7,475 | +0.10(+2.13%) |
Jun 25, 2021 | 4.820 | 4.900 | 4.700 | 4.700 | 1,011 | -0.12(-2.49%) |
Jun 24, 2021 | 4.710 | 4.850 | 4.710 | 4.820 | 4,098 | +0.07(+1.47%) |
Jun 23, 2021 | 4.750 | 4.750 | 4.730 | 4.750 | 5,369 | +0.01(+0.21%) |
Jun 22, 2021 | 4.740 | 4.740 | 4.740 | 4.740 | 468 | -0.06(-1.25%) |
Jun 21, 2021 | 4.900 | 4.900 | 4.710 | 4.800 | 3,336 | -0.19(-3.81%) |
Jun 17, 2021 | 4.990 | 4.990 | 4.990 | 114 | +0.03(+0.60%) | |
Jun 16, 2021 | 4.900 | 4.960 | 4.887 | 4.960 | 1,160 | -0.04(-0.80%) |
Jun 15, 2021 | 4.850 | 5.000 | 4.830 | 5.000 | 3,461 | -0.25(-4.76%) |
Jun 14, 2021 | 5.380 | 5.420 | 4.820 | 5.250 | 13,123 | -0.13(-2.42%) |
Jun 11, 2021 | 5.430 | 5.430 | 5.000 | 5.380 | 7,011 | -0.04(-0.74%) |
Jun 10, 2021 | 4.860 | 5.430 | 4.860 | 5.420 | 11,631 | +0.50(+10.16%) |
Jun 09, 2021 | 4.940 | 5.000 | 4.920 | 4.920 | 2,234 | +0.07(+1.44%) |
Jun 08, 2021 | 4.850 | 4.850 | 4.850 | 4.850 | 559 | +0.02(+0.52%) |
Jun 07, 2021 | 4.710 | 4.940 | 4.710 | 4.825 | 2,833 | +0.04(+0.84%) |
Jun 04, 2021 | 4.724 | 4.860 | 4.700 | 4.785 | 2,250 | -0.02(-0.42%) |
Jun 03, 2021 | 4.750 | 4.880 | 4.750 | 4.805 | 5,656 | +0.11(+2.45%) |
Jun 02, 2021 | 4.900 | 4.930 | 4.480 | 4.690 | 6,731 | -0.14(-2.90%) |