Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.210 | 5.330 | 5.140 | 5.170 | 966,599 | -0.07(-1.34%) |
Aug 30, 2021 | 5.260 | 5.420 | 4.960 | 5.240 | 1,677,452 | +0.09(+1.75%) |
Aug 27, 2021 | 5.030 | 5.230 | 4.880 | 5.150 | 1,220,090 | +0.10(+1.98%) |
Aug 26, 2021 | 4.890 | 5.420 | 4.850 | 5.050 | 1,922,120 | +0.12(+2.43%) |
Aug 25, 2021 | 4.380 | 5.190 | 4.310 | 4.930 | 3,009,453 | +0.55(+12.56%) |
Aug 24, 2021 | 4.320 | 4.490 | 4.200 | 4.380 | 890,694 | +0.10(+2.34%) |
Aug 23, 2021 | 3.990 | 4.320 | 3.930 | 4.280 | 1,142,330 | +0.48(+12.63%) |
Aug 20, 2021 | 3.750 | 3.820 | 3.670 | 3.800 | 375,932 | +0.04(+1.06%) |
Aug 19, 2021 | 3.870 | 3.960 | 3.750 | 3.760 | 568,273 | -0.19(-4.81%) |
Aug 18, 2021 | 3.820 | 4.010 | 3.770 | 3.950 | 615,461 | +0.08(+2.07%) |
Aug 17, 2021 | 3.950 | 3.950 | 3.730 | 3.870 | 817,290 | -0.08(-2.03%) |
Aug 16, 2021 | 3.950 | 4.020 | 3.850 | 3.950 | 1,142,073 | -0.04(-1.00%) |
Aug 13, 2021 | 3.840 | 4.080 | 3.750 | 3.990 | 1,020,364 | +0.16(+4.18%) |
Aug 12, 2021 | 3.690 | 3.940 | 3.690 | 3.830 | 626,114 | +0.15(+4.08%) |
Aug 11, 2021 | 3.550 | 3.710 | 3.510 | 3.680 | 833,078 | +0.11(+3.08%) |
Aug 10, 2021 | 3.550 | 3.870 | 3.530 | 3.570 | 1,419,169 | +0.12(+3.48%) |
Aug 09, 2021 | 3.470 | 3.610 | 3.450 | 3.450 | 645,424 | -0.04(-1.15%) |
Aug 06, 2021 | 3.500 | 3.535 | 3.400 | 3.490 | 417,213 | -0.04(-1.13%) |
Aug 05, 2021 | 3.460 | 3.600 | 3.410 | 3.530 | 441,058 | +0.09(+2.62%) |
Aug 04, 2021 | 3.490 | 3.525 | 3.430 | 3.440 | 362,462 | -0.04(-1.15%) |
Aug 03, 2021 | 3.580 | 3.640 | 3.450 | 3.480 | 352,001 | -0.10(-2.79%) |
Aug 02, 2021 | 3.650 | 3.655 | 3.570 | 3.580 | 250,701 | +0.01(+0.28%) |
Jul 30, 2021 | 3.570 | 3.635 | 3.507 | 3.570 | 348,794 | -0.04(-1.11%) |
Jul 29, 2021 | 3.690 | 3.750 | 3.600 | 3.610 | 262,006 | -0.04(-1.10%) |
Jul 28, 2021 | 3.550 | 3.705 | 3.550 | 3.650 | 435,341 | +0.11(+3.11%) |
Jul 27, 2021 | 3.510 | 3.580 | 3.380 | 3.540 | 715,529 | +0.03(+0.85%) |
Jul 26, 2021 | 3.590 | 3.710 | 3.510 | 3.510 | 302,196 | -0.11(-3.04%) |
Jul 23, 2021 | 3.840 | 3.920 | 3.610 | 3.620 | 445,074 | -0.15(-3.98%) |
Jul 22, 2021 | 3.980 | 3.980 | 3.750 | 3.770 | 305,025 | -0.20(-5.04%) |
Jul 21, 2021 | 3.950 | 3.980 | 3.775 | 3.970 | 1,237,078 | +0.07(+1.79%) |
Jul 20, 2021 | 3.670 | 3.940 | 3.650 | 3.900 | 1,565,445 | +0.21(+5.69%) |
Jul 19, 2021 | 3.620 | 3.720 | 3.550 | 3.690 | 626,289 | -0.02(-0.54%) |
Jul 16, 2021 | 3.790 | 3.830 | 3.650 | 3.710 | 391,043 | -0.03(-0.80%) |
Jul 15, 2021 | 3.720 | 3.760 | 3.625 | 3.740 | 604,302 | +0.01(+0.27%) |
Jul 14, 2021 | 3.880 | 3.900 | 3.700 | 3.730 | 551,113 | -0.14(-3.62%) |
Jul 13, 2021 | 3.940 | 3.950 | 3.810 | 3.870 | 422,751 | -0.08(-2.03%) |
Jul 12, 2021 | 4.130 | 4.170 | 3.930 | 3.950 | 214,187 | -0.15(-3.66%) |
Jul 09, 2021 | 4.070 | 4.110 | 3.990 | 4.100 | 193,548 | +0.07(+1.74%) |
Jul 08, 2021 | 3.900 | 4.050 | 3.870 | 4.030 | 375,109 | +0.02(+0.50%) |
Jul 07, 2021 | 4.170 | 4.170 | 3.898 | 4.010 | 566,111 | -0.14(-3.37%) |
Jul 06, 2021 | 4.270 | 4.275 | 4.110 | 4.150 | 432,528 | -0.16(-3.71%) |
Jul 02, 2021 | 4.370 | 4.370 | 4.220 | 4.310 | 276,506 | -0.04(-0.92%) |
Jul 01, 2021 | 4.270 | 4.390 | 4.220 | 4.350 | 448,660 | +0.09(+2.11%) |
Jun 30, 2021 | 4.400 | 4.400 | 4.220 | 4.260 | 528,402 | -0.13(-2.96%) |
Jun 29, 2021 | 4.380 | 4.450 | 4.300 | 4.390 | 447,592 | -0.02(-0.45%) |
Jun 28, 2021 | 4.350 | 4.450 | 4.310 | 4.410 | 555,523 | +0.06(+1.38%) |
Jun 25, 2021 | 4.320 | 4.420 | 4.260 | 4.350 | 447,778 | +0.07(+1.64%) |
Jun 24, 2021 | 4.150 | 4.340 | 4.150 | 4.280 | 859,274 | +0.12(+2.88%) |
Jun 23, 2021 | 3.900 | 4.240 | 3.870 | 4.160 | 1,143,070 | +0.30(+7.77%) |
Jun 22, 2021 | 3.910 | 3.950 | 3.670 | 3.860 | 1,809,357 | -0.04(-1.03%) |
Jun 21, 2021 | 3.990 | 4.101 | 3.880 | 3.900 | 1,088,090 | -0.05(-1.27%) |
Jun 18, 2021 | 4.110 | 4.190 | 3.890 | 3.950 | 2,243,863 | -0.23(-5.50%) |
Jun 17, 2021 | 4.000 | 4.220 | 3.930 | 4.180 | 1,385,839 | +0.15(+3.72%) |
Jun 16, 2021 | 4.070 | 4.160 | 4.020 | 4.030 | 1,266,702 | -0.11(-2.66%) |
Jun 15, 2021 | 4.480 | 4.529 | 3.800 | 4.140 | 2,664,639 | -0.35(-7.80%) |
Jun 14, 2021 | 4.460 | 4.520 | 4.420 | 4.490 | 679,517 | +0.03(+0.67%) |
Jun 11, 2021 | 4.650 | 4.695 | 4.440 | 4.460 | 844,110 | -0.19(-4.09%) |
Jun 10, 2021 | 4.600 | 4.710 | 4.450 | 4.650 | 640,130 | +0.03(+0.65%) |
Jun 09, 2021 | 4.710 | 4.750 | 4.565 | 4.620 | 625,501 | -0.07(-1.49%) |
Jun 08, 2021 | 4.700 | 4.730 | 4.560 | 4.690 | 613,396 | +0.08(+1.74%) |
Jun 07, 2021 | 4.750 | 4.800 | 4.600 | 4.610 | 1,060,778 | -0.11(-2.33%) |
Jun 04, 2021 | 4.740 | 4.810 | 4.690 | 4.720 | 503,284 | +0.04(+0.85%) |
Jun 03, 2021 | 4.790 | 4.850 | 4.610 | 4.680 | 540,936 | -0.11(-2.30%) |
Jun 02, 2021 | 4.850 | 4.900 | 4.750 | 4.790 | 537,952 | -0.03(-0.62%) |