Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.944 | 3.944 | 3.872 | 3.894 | 9,618,895 | -0.04(-0.91%) |
Aug 30, 2021 | 3.965 | 3.987 | 3.897 | 3.929 | 10,451,366 | -0.06(-1.44%) |
Aug 27, 2021 | 3.915 | 3.991 | 3.886 | 3.987 | 7,082,497 | +0.13(+3.35%) |
Aug 26, 2021 | 3.894 | 3.929 | 3.829 | 3.858 | 7,595,998 | -0.11(-2.89%) |
Aug 25, 2021 | 3.937 | 3.980 | 3.894 | 3.973 | 7,503,509 | +0.06(+1.47%) |
Aug 24, 2021 | 3.865 | 3.951 | 3.836 | 3.915 | 11,712,088 | +0.22(+5.83%) |
Aug 23, 2021 | 3.700 | 3.750 | 3.667 | 3.700 | 7,071,216 | +0.04(+1.18%) |
Aug 20, 2021 | 3.635 | 3.696 | 3.592 | 3.657 | 7,034,383 | -0.01(-0.20%) |
Aug 19, 2021 | 3.685 | 3.707 | 3.628 | 3.664 | 11,234,447 | -0.17(-4.32%) |
Aug 18, 2021 | 3.858 | 3.922 | 3.822 | 3.829 | 17,990,856 | -0.09(-2.38%) |
Aug 17, 2021 | 4.009 | 4.026 | 3.876 | 3.922 | 8,297,454 | -0.11(-2.62%) |
Aug 16, 2021 | 4.112 | 4.112 | 3.996 | 4.028 | 9,479,993 | -0.17(-4.03%) |
Aug 13, 2021 | 4.225 | 4.232 | 4.148 | 4.197 | 8,154,755 | -0.04(-0.83%) |
Aug 12, 2021 | 4.289 | 4.324 | 4.222 | 4.232 | 20,562,340 | -0.08(-1.96%) |
Aug 11, 2021 | 4.317 | 4.331 | 4.204 | 4.317 | 16,368,863 | +0.04(+0.82%) |
Aug 10, 2021 | 4.169 | 4.310 | 4.148 | 4.282 | 12,449,005 | +0.13(+3.06%) |
Aug 09, 2021 | 4.112 | 4.176 | 4.063 | 4.155 | 7,866,897 | -0.03(-0.67%) |
Aug 06, 2021 | 4.204 | 4.211 | 4.112 | 4.183 | 9,158,742 | +0.04(+0.85%) |
Aug 05, 2021 | 4.239 | 4.261 | 4.081 | 4.148 | 14,618,404 | -0.10(-2.33%) |
Aug 04, 2021 | 4.282 | 4.328 | 4.141 | 4.246 | 11,620,716 | +0.02(+0.50%) |
Aug 03, 2021 | 4.141 | 4.257 | 4.045 | 4.225 | 12,552,639 | +0.05(+1.18%) |
Aug 02, 2021 | 4.246 | 4.275 | 4.155 | 4.176 | 9,546,383 | -0.01(-0.17%) |
Jul 30, 2021 | 4.268 | 4.331 | 4.155 | 4.183 | 9,835,414 | -0.14(-3.26%) |
Jul 29, 2021 | 4.268 | 4.331 | 4.246 | 4.324 | 13,033,585 | +0.13(+3.03%) |
Jul 28, 2021 | 4.190 | 4.225 | 4.119 | 4.197 | 6,303,566 | +0.04(+0.85%) |
Jul 27, 2021 | 4.239 | 4.243 | 4.091 | 4.162 | 12,012,762 | -0.13(-2.96%) |
Jul 26, 2021 | 4.169 | 4.303 | 4.162 | 4.289 | 13,257,177 | +0.17(+4.11%) |
Jul 23, 2021 | 4.148 | 4.190 | 4.112 | 4.119 | 12,578,210 | +0.01(+0.34%) |
Jul 22, 2021 | 4.084 | 4.134 | 4.021 | 4.105 | 11,646,659 | +0.00(+0.00%) |
Jul 21, 2021 | 3.964 | 4.119 | 3.950 | 4.105 | 11,703,447 | +0.16(+3.93%) |
Jul 20, 2021 | 3.887 | 3.985 | 3.830 | 3.950 | 11,160,411 | +0.02(+0.54%) |
Jul 19, 2021 | 3.844 | 3.936 | 3.816 | 3.929 | 13,234,855 | -0.11(-2.62%) |
Jul 16, 2021 | 4.105 | 4.123 | 3.989 | 4.035 | 13,608,979 | -0.06(-1.55%) |
Jul 15, 2021 | 4.148 | 4.218 | 4.042 | 4.098 | 13,562,586 | -0.04(-0.85%) |
Jul 14, 2021 | 4.225 | 4.303 | 4.095 | 4.134 | 18,375,000 | +0.02(+0.51%) |
Jul 13, 2021 | 4.162 | 4.169 | 4.091 | 4.112 | 14,341,437 | +0.00(+0.00%) |
Jul 12, 2021 | 3.978 | 4.130 | 3.957 | 4.112 | 10,954,583 | +0.08(+2.10%) |
Jul 09, 2021 | 3.957 | 4.056 | 3.922 | 4.028 | 11,240,752 | +0.15(+3.82%) |
Jul 08, 2021 | 3.901 | 3.931 | 3.811 | 3.880 | 11,421,248 | -0.15(-3.68%) |
Jul 07, 2021 | 4.028 | 4.091 | 3.972 | 4.028 | 9,457,764 | +0.05(+1.24%) |
Jul 06, 2021 | 4.000 | 4.052 | 3.943 | 3.978 | 16,911,914 | -0.13(-3.09%) |
Jul 02, 2021 | 4.077 | 4.155 | 4.035 | 4.105 | 10,545,768 | +0.09(+2.28%) |
Jul 01, 2021 | 4.204 | 4.211 | 3.992 | 4.014 | 15,971,496 | -0.15(-3.56%) |
Jun 30, 2021 | 4.246 | 4.246 | 4.126 | 4.162 | 28,407,822 | -0.13(-2.96%) |
Jun 29, 2021 | 4.387 | 4.395 | 4.225 | 4.289 | 50,944,156 | -0.06(-1.30%) |
Jun 28, 2021 | 4.395 | 4.402 | 4.268 | 4.345 | 19,235,954 | -0.01(-0.16%) |
Jun 25, 2021 | 4.437 | 4.472 | 4.352 | 4.352 | 16,717,188 | -0.04(-0.80%) |
Jun 24, 2021 | 4.289 | 4.458 | 4.246 | 4.387 | 18,611,498 | +0.18(+4.19%) |
Jun 23, 2021 | 4.225 | 4.275 | 4.190 | 4.211 | 13,214,045 | +0.01(+0.17%) |
Jun 22, 2021 | 4.162 | 4.239 | 4.126 | 4.204 | 20,828,754 | +0.02(+0.51%) |
Jun 21, 2021 | 4.028 | 4.222 | 4.028 | 4.183 | 16,408,223 | +0.13(+3.13%) |
Jun 18, 2021 | 4.098 | 4.134 | 4.014 | 4.056 | 20,701,094 | +0.03(+0.70%) |
Jun 17, 2021 | 4.183 | 4.183 | 4.007 | 4.028 | 38,824,344 | -0.18(-4.19%) |
Jun 16, 2021 | 4.402 | 4.409 | 4.169 | 4.204 | 27,287,232 | -0.25(-5.55%) |
Jun 15, 2021 | 4.444 | 4.465 | 4.347 | 4.451 | 13,417,686 | -0.01(-0.32%) |
Jun 14, 2021 | 4.543 | 4.550 | 4.444 | 4.465 | 10,473,594 | -0.07(-1.56%) |
Jun 11, 2021 | 4.536 | 4.546 | 4.460 | 4.536 | 13,047,246 | +0.06(+1.42%) |
Jun 10, 2021 | 4.479 | 4.500 | 4.412 | 4.472 | 13,365,497 | +0.03(+0.64%) |
Jun 09, 2021 | 4.387 | 4.514 | 4.373 | 4.444 | 20,778,308 | +0.05(+1.12%) |
Jun 08, 2021 | 4.472 | 4.507 | 4.387 | 4.395 | 13,169,431 | -0.06(-1.27%) |
Jun 07, 2021 | 4.472 | 4.500 | 4.412 | 4.451 | 12,776,119 | -0.11(-2.32%) |
Jun 04, 2021 | 4.641 | 4.648 | 4.521 | 4.557 | 17,230,338 | +0.01(+0.15%) |
Jun 03, 2021 | 4.585 | 4.592 | 4.493 | 4.550 | 7,738,940 | -0.10(-2.12%) |
Jun 02, 2021 | 4.613 | 4.719 | 4.599 | 4.648 | 16,802,904 | -0.02(-0.45%) |