Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.790 | 3.870 | 3.760 | 3.860 | 577,060 | +0.08(+2.12%) |
Aug 30, 2021 | 3.850 | 3.900 | 3.740 | 3.780 | 707,806 | -0.04(-1.05%) |
Aug 27, 2021 | 3.850 | 3.920 | 3.800 | 3.820 | 821,840 | -0.02(-0.52%) |
Aug 26, 2021 | 3.750 | 3.900 | 3.750 | 3.840 | 1,107,841 | +0.11(+2.95%) |
Aug 25, 2021 | 3.730 | 3.770 | 3.695 | 3.730 | 684,979 | -0.03(-0.80%) |
Aug 24, 2021 | 3.730 | 3.800 | 3.700 | 3.760 | 400,658 | +0.00(+0.00%) |
Aug 23, 2021 | 3.550 | 3.770 | 3.550 | 3.760 | 561,052 | +0.22(+6.21%) |
Aug 20, 2021 | 3.430 | 3.800 | 3.410 | 3.540 | 2,668,089 | +0.11(+3.21%) |
Aug 19, 2021 | 3.490 | 3.540 | 3.420 | 3.430 | 327,511 | -0.11(-3.11%) |
Aug 18, 2021 | 3.470 | 3.560 | 3.470 | 3.540 | 302,334 | +0.04(+1.14%) |
Aug 17, 2021 | 3.490 | 3.510 | 3.430 | 3.500 | 413,046 | -0.02(-0.57%) |
Aug 16, 2021 | 3.550 | 3.570 | 3.480 | 3.520 | 480,345 | -0.05(-1.40%) |
Aug 13, 2021 | 3.620 | 3.650 | 3.560 | 3.570 | 348,954 | -0.06(-1.65%) |
Aug 12, 2021 | 3.610 | 3.650 | 3.510 | 3.630 | 604,028 | -0.02(-0.55%) |
Aug 11, 2021 | 3.620 | 3.650 | 3.570 | 3.650 | 496,408 | +0.01(+0.27%) |
Aug 10, 2021 | 3.700 | 3.730 | 3.620 | 3.640 | 527,027 | -0.05(-1.36%) |
Aug 09, 2021 | 3.750 | 3.800 | 3.680 | 3.690 | 442,303 | -0.06(-1.60%) |
Aug 06, 2021 | 3.760 | 3.800 | 3.680 | 3.750 | 675,083 | +0.01(+0.27%) |
Aug 05, 2021 | 3.800 | 3.849 | 3.730 | 3.740 | 665,363 | -0.01(-0.27%) |
Aug 04, 2021 | 3.800 | 3.900 | 3.670 | 3.750 | 1,110,104 | -0.15(-3.85%) |
Aug 03, 2021 | 3.830 | 3.910 | 3.810 | 3.900 | 523,955 | +0.07(+1.83%) |
Aug 02, 2021 | 3.820 | 3.860 | 3.780 | 3.830 | 413,298 | +0.07(+1.86%) |
Jul 30, 2021 | 3.740 | 3.800 | 3.740 | 3.760 | 315,963 | +0.00(+0.00%) |
Jul 29, 2021 | 3.860 | 3.870 | 3.750 | 3.760 | 361,745 | -0.02(-0.53%) |
Jul 28, 2021 | 3.720 | 3.790 | 3.680 | 3.780 | 418,933 | +0.14(+3.85%) |
Jul 27, 2021 | 3.780 | 3.790 | 3.605 | 3.640 | 410,944 | +0.02(+0.55%) |
Jul 26, 2021 | 3.650 | 3.680 | 3.590 | 3.620 | 328,522 | -0.03(-0.82%) |
Jul 23, 2021 | 3.690 | 3.690 | 3.590 | 3.650 | 301,595 | -0.04(-1.08%) |
Jul 22, 2021 | 3.800 | 3.830 | 3.680 | 3.690 | 245,022 | -0.12(-3.15%) |
Jul 21, 2021 | 3.820 | 3.845 | 3.730 | 3.810 | 487,325 | +0.12(+3.25%) |
Jul 20, 2021 | 3.660 | 3.730 | 3.650 | 3.690 | 429,070 | +0.02(+0.54%) |
Jul 19, 2021 | 3.630 | 3.710 | 3.620 | 3.670 | 420,102 | -0.07(-1.87%) |
Jul 16, 2021 | 3.760 | 3.800 | 3.730 | 3.740 | 514,238 | -0.02(-0.53%) |
Jul 15, 2021 | 3.720 | 3.760 | 3.670 | 3.760 | 727,278 | +0.02(+0.53%) |
Jul 14, 2021 | 3.730 | 3.780 | 3.725 | 3.740 | 456,796 | +0.01(+0.27%) |
Jul 13, 2021 | 3.700 | 3.750 | 3.680 | 3.730 | 619,149 | +0.06(+1.63%) |
Jul 12, 2021 | 3.720 | 3.750 | 3.620 | 3.670 | 505,271 | -0.03(-0.81%) |
Jul 09, 2021 | 3.660 | 3.710 | 3.640 | 3.700 | 405,569 | +0.01(+0.27%) |
Jul 08, 2021 | 3.760 | 3.810 | 3.660 | 3.690 | 702,422 | -0.12(-3.15%) |
Jul 07, 2021 | 3.720 | 3.930 | 3.690 | 3.810 | 1,281,383 | +0.13(+3.53%) |
Jul 06, 2021 | 3.680 | 3.719 | 3.670 | 3.680 | 513,666 | -0.02(-0.54%) |
Jul 02, 2021 | 3.660 | 3.710 | 3.590 | 3.700 | 433,732 | +0.04(+1.09%) |
Jul 01, 2021 | 3.620 | 3.680 | 3.580 | 3.660 | 536,415 | +0.08(+2.23%) |
Jun 30, 2021 | 3.660 | 3.659 | 3.580 | 3.580 | 566,603 | -0.07(-1.92%) |
Jun 29, 2021 | 3.660 | 3.760 | 3.630 | 3.650 | 530,998 | +0.01(+0.27%) |
Jun 28, 2021 | 3.720 | 3.730 | 3.620 | 3.640 | 413,580 | -0.05(-1.36%) |
Jun 25, 2021 | 3.710 | 3.770 | 3.685 | 3.690 | 1,103,140 | -0.01(-0.27%) |
Jun 24, 2021 | 3.620 | 3.700 | 3.610 | 3.700 | 547,526 | +0.12(+3.35%) |
Jun 23, 2021 | 3.570 | 3.590 | 3.535 | 3.580 | 366,617 | +0.01(+0.28%) |
Jun 22, 2021 | 3.580 | 3.588 | 3.470 | 3.570 | 618,414 | -0.02(-0.56%) |
Jun 21, 2021 | 3.640 | 3.670 | 3.550 | 3.590 | 756,378 | -0.05(-1.37%) |
Jun 18, 2021 | 3.550 | 3.640 | 3.520 | 3.640 | 2,141,192 | +0.04(+1.11%) |
Jun 17, 2021 | 3.550 | 3.600 | 3.510 | 3.600 | 696,320 | +0.04(+1.12%) |
Jun 16, 2021 | 3.570 | 3.590 | 3.500 | 3.560 | 573,841 | -0.01(-0.28%) |
Jun 15, 2021 | 3.640 | 3.640 | 3.520 | 3.570 | 401,626 | -0.06(-1.65%) |
Jun 14, 2021 | 3.650 | 3.660 | 3.600 | 3.630 | 422,384 | -0.02(-0.55%) |
Jun 11, 2021 | 3.700 | 3.700 | 3.610 | 3.650 | 406,485 | -0.02(-0.54%) |
Jun 10, 2021 | 3.710 | 3.717 | 3.640 | 3.670 | 404,694 | +0.00(+0.00%) |
Jun 09, 2021 | 3.650 | 3.730 | 3.640 | 3.670 | 551,503 | +0.03(+0.82%) |
Jun 08, 2021 | 3.720 | 3.750 | 3.610 | 3.640 | 528,252 | -0.08(-2.15%) |
Jun 07, 2021 | 3.630 | 3.730 | 3.595 | 3.720 | 607,553 | +0.12(+3.33%) |
Jun 04, 2021 | 3.670 | 3.670 | 3.570 | 3.600 | 348,150 | -0.02(-0.55%) |
Jun 03, 2021 | 3.550 | 3.640 | 3.550 | 3.620 | 417,249 | +0.05(+1.40%) |
Jun 02, 2021 | 3.630 | 3.660 | 3.550 | 3.570 | 471,739 | -0.08(-2.19%) |