Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.043 | 3.050 | 2.973 | 3.008 | 88,813 | -0.01(-0.46%) |
Aug 30, 2021 | 3.057 | 3.057 | 2.945 | 3.022 | 127,517 | -0.04(-1.37%) |
Aug 27, 2021 | 2.889 | 3.078 | 2.889 | 3.064 | 327,085 | +0.20(+6.83%) |
Aug 26, 2021 | 2.861 | 2.868 | 2.798 | 2.868 | 260,848 | +0.05(+1.74%) |
Aug 25, 2021 | 2.784 | 2.847 | 2.771 | 2.819 | 182,959 | +0.04(+1.51%) |
Aug 24, 2021 | 2.764 | 2.868 | 2.729 | 2.777 | 342,958 | +0.02(+0.76%) |
Aug 23, 2021 | 2.750 | 2.832 | 2.624 | 2.757 | 1,056,871 | -0.16(-5.52%) |
Aug 20, 2021 | 3.148 | 3.148 | 2.680 | 2.917 | 2,244,880 | -0.60(-17.10%) |
Aug 19, 2021 | 3.547 | 3.547 | 3.428 | 3.519 | 227,929 | -0.01(-0.20%) |
Aug 18, 2021 | 3.540 | 3.575 | 3.498 | 3.526 | 113,362 | +0.01(+0.20%) |
Aug 17, 2021 | 3.533 | 3.579 | 3.491 | 3.519 | 200,287 | -0.06(-1.76%) |
Aug 16, 2021 | 3.554 | 3.624 | 3.472 | 3.582 | 230,439 | +0.03(+0.99%) |
Aug 13, 2021 | 3.603 | 3.603 | 3.512 | 3.547 | 182,863 | -0.01(-0.20%) |
Aug 12, 2021 | 3.603 | 3.610 | 3.554 | 3.554 | 254,096 | -0.03(-0.78%) |
Aug 11, 2021 | 3.582 | 3.631 | 3.547 | 3.582 | 308,064 | -0.02(-0.58%) |
Aug 10, 2021 | 3.631 | 3.673 | 3.566 | 3.603 | 178,781 | +0.02(+0.59%) |
Aug 09, 2021 | 3.589 | 3.617 | 3.568 | 3.582 | 109,254 | -0.04(-1.16%) |
Aug 06, 2021 | 3.596 | 3.666 | 3.596 | 3.624 | 337,870 | +0.03(+0.97%) |
Aug 05, 2021 | 3.554 | 3.610 | 3.554 | 3.589 | 246,789 | +0.03(+0.79%) |
Aug 04, 2021 | 3.575 | 3.670 | 3.547 | 3.561 | 228,962 | +0.03(+0.79%) |
Aug 03, 2021 | 3.575 | 3.617 | 3.526 | 3.533 | 205,917 | -0.06(-1.56%) |
Aug 02, 2021 | 3.575 | 3.638 | 3.522 | 3.589 | 130,307 | +0.01(+0.20%) |
Jul 30, 2021 | 3.645 | 3.666 | 3.582 | 3.582 | 102,605 | -0.10(-2.85%) |
Jul 29, 2021 | 3.631 | 3.722 | 3.596 | 3.687 | 226,878 | +0.07(+1.83%) |
Jul 28, 2021 | 3.683 | 3.703 | 3.578 | 3.621 | 245,421 | -0.05(-1.31%) |
Jul 27, 2021 | 3.752 | 3.752 | 3.579 | 3.669 | 210,693 | -0.06(-1.66%) |
Jul 26, 2021 | 3.628 | 3.779 | 3.621 | 3.731 | 326,899 | +0.15(+4.23%) |
Jul 23, 2021 | 3.614 | 3.648 | 3.552 | 3.579 | 262,936 | -0.05(-1.33%) |
Jul 22, 2021 | 3.531 | 3.683 | 3.517 | 3.628 | 288,142 | +0.14(+3.94%) |
Jul 21, 2021 | 3.435 | 3.579 | 3.414 | 3.490 | 498,204 | +0.15(+4.54%) |
Jul 20, 2021 | 3.517 | 3.524 | 3.338 | 3.338 | 850,282 | +0.10(+2.97%) |
Jul 19, 2021 | 3.201 | 3.283 | 3.128 | 3.242 | 438,835 | -0.03(-0.84%) |
Jul 16, 2021 | 3.228 | 3.311 | 3.180 | 3.270 | 222,664 | +0.06(+1.71%) |
Jul 15, 2021 | 3.311 | 3.352 | 3.215 | 3.215 | 268,116 | -0.10(-2.91%) |
Jul 14, 2021 | 3.414 | 3.439 | 3.297 | 3.311 | 245,299 | -0.07(-2.04%) |
Jul 13, 2021 | 3.428 | 3.435 | 3.373 | 3.380 | 245,677 | -0.03(-1.01%) |
Jul 12, 2021 | 3.380 | 3.456 | 3.373 | 3.414 | 368,315 | +0.03(+0.81%) |
Jul 09, 2021 | 3.442 | 3.497 | 3.387 | 3.387 | 402,257 | -0.02(-0.61%) |
Jul 08, 2021 | 3.394 | 3.456 | 3.337 | 3.407 | 269,918 | +0.01(+0.41%) |
Jul 07, 2021 | 3.538 | 3.559 | 3.380 | 3.394 | 436,362 | -0.15(-4.27%) |
Jul 06, 2021 | 3.400 | 3.579 | 3.394 | 3.545 | 406,984 | +0.12(+3.41%) |
Jul 02, 2021 | 3.517 | 3.538 | 3.400 | 3.428 | 442,113 | -0.12(-3.49%) |
Jul 01, 2021 | 3.545 | 3.628 | 3.545 | 3.552 | 244,721 | +0.01(+0.39%) |
Jun 30, 2021 | 3.614 | 3.752 | 3.490 | 3.538 | 757,308 | +0.01(+0.39%) |
Jun 29, 2021 | 3.504 | 3.600 | 3.504 | 3.524 | 349,140 | +0.01(+0.35%) |
Jun 28, 2021 | 3.533 | 3.560 | 3.478 | 3.512 | 201,721 | -0.04(-1.16%) |
Jun 25, 2021 | 3.643 | 3.684 | 3.553 | 3.553 | 222,252 | -0.09(-2.45%) |
Jun 24, 2021 | 3.629 | 3.711 | 3.553 | 3.643 | 349,465 | +0.08(+2.12%) |
Jun 23, 2021 | 3.416 | 3.608 | 3.396 | 3.567 | 485,405 | +0.19(+5.48%) |
Jun 22, 2021 | 3.416 | 3.430 | 3.306 | 3.382 | 242,814 | -0.01(-0.20%) |
Jun 21, 2021 | 3.313 | 3.423 | 3.313 | 3.389 | 258,942 | +0.07(+2.07%) |
Jun 18, 2021 | 3.711 | 3.752 | 3.039 | 3.320 | 1,935,722 | -0.51(-13.42%) |
Jun 17, 2021 | 3.917 | 3.944 | 3.787 | 3.835 | 202,438 | -0.12(-3.12%) |
Jun 16, 2021 | 4.047 | 4.047 | 3.938 | 3.958 | 366,426 | -0.06(-1.54%) |
Jun 15, 2021 | 3.972 | 4.047 | 3.876 | 4.020 | 307,971 | +0.08(+1.91%) |
Jun 14, 2021 | 3.979 | 3.983 | 3.917 | 3.944 | 187,809 | +0.03(+0.70%) |
Jun 11, 2021 | 3.793 | 3.917 | 3.773 | 3.917 | 368,945 | +0.16(+4.20%) |
Jun 10, 2021 | 3.780 | 3.800 | 3.740 | 3.759 | 105,615 | +0.02(+0.55%) |
Jun 09, 2021 | 3.656 | 3.773 | 3.639 | 3.739 | 148,339 | +0.10(+2.83%) |
Jun 08, 2021 | 3.629 | 3.664 | 3.547 | 3.636 | 236,184 | +0.05(+1.34%) |
Jun 07, 2021 | 3.595 | 3.649 | 3.540 | 3.588 | 190,394 | +0.00(+0.00%) |
Jun 04, 2021 | 3.629 | 3.670 | 3.568 | 3.588 | 318,260 | -0.09(-2.43%) |
Jun 03, 2021 | 3.697 | 3.766 | 3.656 | 3.677 | 211,100 | -0.09(-2.37%) |
Jun 02, 2021 | 3.848 | 3.855 | 3.732 | 3.766 | 214,320 | -0.05(-1.26%) |