Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.210 | 5.290 | 5.140 | 5.210 | 1,926,356 | +0.01(+0.19%) |
Aug 30, 2021 | 5.080 | 5.260 | 4.920 | 5.200 | 1,893,845 | +0.13(+2.56%) |
Aug 27, 2021 | 4.970 | 5.130 | 4.950 | 5.070 | 1,014,708 | +0.16(+3.26%) |
Aug 26, 2021 | 4.980 | 5.000 | 4.880 | 4.910 | 983,642 | -0.09(-1.80%) |
Aug 25, 2021 | 4.850 | 5.030 | 4.770 | 5.000 | 1,593,738 | +0.16(+3.31%) |
Aug 24, 2021 | 4.640 | 4.925 | 4.630 | 4.840 | 2,186,455 | +0.27(+5.91%) |
Aug 23, 2021 | 4.500 | 4.620 | 4.500 | 4.570 | 1,186,247 | +0.16(+3.63%) |
Aug 20, 2021 | 4.350 | 4.490 | 4.340 | 4.410 | 838,049 | +0.01(+0.23%) |
Aug 19, 2021 | 4.530 | 4.530 | 4.260 | 4.400 | 1,882,809 | -0.20(-4.35%) |
Aug 18, 2021 | 4.730 | 4.740 | 4.570 | 4.600 | 1,166,881 | -0.17(-3.56%) |
Aug 17, 2021 | 4.750 | 4.900 | 4.680 | 4.770 | 1,150,861 | -0.03(-0.63%) |
Aug 16, 2021 | 4.790 | 4.860 | 4.690 | 4.800 | 898,139 | -0.07(-1.44%) |
Aug 13, 2021 | 4.980 | 4.980 | 4.840 | 4.870 | 1,224,207 | -0.17(-3.37%) |
Aug 12, 2021 | 5.120 | 5.125 | 4.915 | 5.040 | 2,197,774 | -0.06(-1.18%) |
Aug 11, 2021 | 4.800 | 5.140 | 4.750 | 5.100 | 2,706,478 | +0.36(+7.59%) |
Aug 10, 2021 | 4.490 | 4.750 | 4.450 | 4.740 | 1,394,320 | +0.26(+5.80%) |
Aug 09, 2021 | 4.390 | 4.500 | 4.350 | 4.480 | 819,675 | +0.05(+1.13%) |
Aug 06, 2021 | 4.420 | 4.480 | 4.360 | 4.430 | 600,462 | +0.04(+0.91%) |
Aug 05, 2021 | 4.220 | 4.470 | 4.170 | 4.390 | 995,948 | +0.20(+4.77%) |
Aug 04, 2021 | 4.270 | 4.340 | 4.150 | 4.190 | 779,873 | -0.10(-2.33%) |
Aug 03, 2021 | 4.270 | 4.310 | 4.150 | 4.290 | 927,295 | +0.02(+0.47%) |
Aug 02, 2021 | 4.330 | 4.360 | 4.230 | 4.270 | 859,111 | -0.09(-2.06%) |
Jul 30, 2021 | 4.350 | 4.480 | 4.300 | 4.360 | 595,528 | -0.02(-0.46%) |
Jul 29, 2021 | 4.360 | 4.450 | 4.315 | 4.380 | 647,203 | +0.05(+1.15%) |
Jul 28, 2021 | 4.230 | 4.345 | 4.175 | 4.330 | 626,104 | +0.11(+2.61%) |
Jul 27, 2021 | 4.370 | 4.370 | 4.170 | 4.220 | 1,152,743 | -0.14(-3.21%) |
Jul 26, 2021 | 4.210 | 4.425 | 4.210 | 4.360 | 907,699 | +0.12(+2.83%) |
Jul 23, 2021 | 4.360 | 4.360 | 4.180 | 4.240 | 1,194,920 | -0.08(-1.85%) |
Jul 22, 2021 | 4.370 | 4.400 | 4.220 | 4.320 | 1,284,266 | -0.07(-1.59%) |
Jul 21, 2021 | 4.220 | 4.450 | 4.210 | 4.390 | 1,426,621 | +0.24(+5.78%) |
Jul 20, 2021 | 4.130 | 4.180 | 3.990 | 4.150 | 1,000,584 | +0.05(+1.22%) |
Jul 19, 2021 | 4.110 | 4.150 | 4.040 | 4.100 | 1,008,207 | -0.12(-2.84%) |
Jul 16, 2021 | 4.350 | 4.360 | 4.150 | 4.220 | 1,128,353 | -0.12(-2.76%) |
Jul 15, 2021 | 4.430 | 4.490 | 4.340 | 4.340 | 624,219 | -0.16(-3.56%) |
Jul 14, 2021 | 4.590 | 4.700 | 4.470 | 4.500 | 1,076,474 | -0.05(-1.10%) |
Jul 13, 2021 | 4.500 | 4.600 | 4.499 | 4.550 | 773,570 | +0.02(+0.44%) |
Jul 12, 2021 | 4.260 | 4.570 | 4.260 | 4.530 | 1,085,508 | +0.21(+4.86%) |
Jul 09, 2021 | 4.310 | 4.350 | 4.205 | 4.320 | 946,754 | +0.10(+2.37%) |
Jul 08, 2021 | 4.240 | 4.300 | 4.200 | 4.220 | 939,708 | -0.11(-2.54%) |
Jul 07, 2021 | 4.350 | 4.380 | 4.230 | 4.330 | 1,085,545 | -0.01(-0.23%) |
Jul 06, 2021 | 4.550 | 4.600 | 4.330 | 4.340 | 1,762,337 | -0.19(-4.19%) |
Jul 02, 2021 | 4.580 | 4.590 | 4.460 | 4.530 | 1,002,755 | -0.06(-1.31%) |
Jul 01, 2021 | 4.730 | 4.780 | 4.590 | 4.590 | 878,470 | -0.09(-1.92%) |
Jun 30, 2021 | 4.550 | 4.680 | 4.530 | 4.680 | 1,446,417 | +0.13(+2.86%) |
Jun 29, 2021 | 4.680 | 4.700 | 4.540 | 4.550 | 1,474,612 | -0.14(-2.99%) |
Jun 28, 2021 | 4.810 | 4.830 | 4.570 | 4.690 | 3,415,207 | -0.20(-4.09%) |
Jun 25, 2021 | 4.760 | 4.940 | 4.600 | 4.890 | 5,602,330 | -0.33(-6.32%) |
Jun 24, 2021 | 5.090 | 5.270 | 5.050 | 5.220 | 1,885,467 | +0.17(+3.37%) |
Jun 23, 2021 | 5.270 | 5.450 | 5.030 | 5.050 | 2,052,894 | -0.16(-3.07%) |
Jun 22, 2021 | 5.060 | 5.340 | 4.940 | 5.210 | 1,467,271 | +0.17(+3.37%) |
Jun 21, 2021 | 5.050 | 5.110 | 5.000 | 5.040 | 964,122 | -0.01(-0.20%) |
Jun 18, 2021 | 5.070 | 5.140 | 4.930 | 5.050 | 1,749,526 | -0.09(-1.75%) |
Jun 17, 2021 | 5.500 | 5.500 | 5.055 | 5.140 | 1,658,551 | -0.36(-6.55%) |
Jun 16, 2021 | 5.400 | 5.510 | 5.360 | 5.500 | 903,859 | +0.07(+1.29%) |
Jun 15, 2021 | 5.440 | 5.520 | 5.300 | 5.430 | 956,475 | -0.03(-0.55%) |
Jun 14, 2021 | 5.400 | 5.655 | 5.380 | 5.460 | 1,123,834 | +0.08(+1.49%) |
Jun 11, 2021 | 5.780 | 5.780 | 5.280 | 5.380 | 2,149,267 | -0.34(-5.94%) |
Jun 10, 2021 | 5.620 | 5.800 | 5.620 | 5.720 | 1,665,688 | +0.17(+3.06%) |
Jun 09, 2021 | 5.540 | 5.610 | 5.430 | 5.550 | 1,586,599 | +0.04(+0.73%) |
Jun 08, 2021 | 5.700 | 5.710 | 5.430 | 5.510 | 1,328,601 | -0.15(-2.65%) |
Jun 07, 2021 | 5.440 | 5.723 | 5.430 | 5.660 | 2,516,584 | +0.26(+4.81%) |
Jun 04, 2021 | 5.230 | 5.415 | 5.131 | 5.400 | 2,229,555 | +0.25(+4.85%) |
Jun 03, 2021 | 4.910 | 5.160 | 4.880 | 5.150 | 1,706,873 | +0.20(+4.04%) |
Jun 02, 2021 | 4.950 | 5.040 | 4.880 | 4.950 | 1,916,592 | +0.07(+1.43%) |