Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.058 | 3.065 | 2.988 | 3.023 | 88,375 | -0.01(-0.46%) |
Aug 30, 2021 | 3.073 | 3.073 | 2.960 | 3.037 | 126,887 | -0.04(-1.37%) |
Aug 27, 2021 | 2.904 | 3.094 | 2.904 | 3.080 | 325,469 | +0.20(+6.83%) |
Aug 26, 2021 | 2.876 | 2.883 | 2.812 | 2.883 | 259,559 | +0.05(+1.74%) |
Aug 25, 2021 | 2.798 | 2.862 | 2.784 | 2.833 | 182,055 | +0.04(+1.51%) |
Aug 24, 2021 | 2.777 | 2.883 | 2.742 | 2.791 | 341,264 | +0.02(+0.76%) |
Aug 23, 2021 | 2.763 | 2.846 | 2.637 | 2.770 | 1,051,649 | -0.16(-5.52%) |
Aug 20, 2021 | 3.164 | 3.164 | 2.693 | 2.932 | 2,233,789 | -0.60(-17.10%) |
Aug 19, 2021 | 3.565 | 3.565 | 3.445 | 3.537 | 226,803 | -0.01(-0.20%) |
Aug 18, 2021 | 3.558 | 3.593 | 3.515 | 3.544 | 112,802 | +0.01(+0.20%) |
Aug 17, 2021 | 3.551 | 3.596 | 3.508 | 3.537 | 199,297 | -0.06(-1.76%) |
Aug 16, 2021 | 3.572 | 3.642 | 3.490 | 3.600 | 229,300 | +0.04(+0.99%) |
Aug 13, 2021 | 3.621 | 3.621 | 3.530 | 3.565 | 181,959 | -0.01(-0.20%) |
Aug 12, 2021 | 3.621 | 3.628 | 3.572 | 3.572 | 252,840 | -0.03(-0.78%) |
Aug 11, 2021 | 3.600 | 3.649 | 3.565 | 3.600 | 306,541 | -0.02(-0.58%) |
Aug 10, 2021 | 3.649 | 3.691 | 3.584 | 3.621 | 177,897 | +0.02(+0.59%) |
Aug 09, 2021 | 3.607 | 3.635 | 3.586 | 3.600 | 108,715 | -0.04(-1.16%) |
Aug 06, 2021 | 3.614 | 3.684 | 3.614 | 3.642 | 336,200 | +0.04(+0.97%) |
Aug 05, 2021 | 3.572 | 3.628 | 3.572 | 3.607 | 245,570 | +0.03(+0.79%) |
Aug 04, 2021 | 3.593 | 3.688 | 3.565 | 3.579 | 227,831 | +0.03(+0.79%) |
Aug 03, 2021 | 3.593 | 3.635 | 3.544 | 3.551 | 204,899 | -0.06(-1.56%) |
Aug 02, 2021 | 3.593 | 3.656 | 3.539 | 3.607 | 129,663 | +0.01(+0.20%) |
Jul 30, 2021 | 3.663 | 3.684 | 3.600 | 3.600 | 102,098 | -0.11(-2.85%) |
Jul 29, 2021 | 3.649 | 3.740 | 3.614 | 3.705 | 225,757 | +0.07(+1.83%) |
Jul 28, 2021 | 3.701 | 3.722 | 3.596 | 3.639 | 244,209 | -0.05(-1.31%) |
Jul 27, 2021 | 3.770 | 3.770 | 3.597 | 3.687 | 209,652 | -0.06(-1.66%) |
Jul 26, 2021 | 3.646 | 3.798 | 3.639 | 3.749 | 325,284 | +0.15(+4.23%) |
Jul 23, 2021 | 3.632 | 3.666 | 3.570 | 3.597 | 261,636 | -0.05(-1.33%) |
Jul 22, 2021 | 3.549 | 3.701 | 3.535 | 3.646 | 286,719 | +0.14(+3.94%) |
Jul 21, 2021 | 3.452 | 3.597 | 3.431 | 3.507 | 495,743 | +0.15(+4.54%) |
Jul 20, 2021 | 3.535 | 3.542 | 3.355 | 3.355 | 846,081 | +0.10(+2.97%) |
Jul 19, 2021 | 3.217 | 3.300 | 3.144 | 3.258 | 436,666 | -0.03(-0.84%) |
Jul 16, 2021 | 3.244 | 3.327 | 3.196 | 3.286 | 221,564 | +0.06(+1.71%) |
Jul 15, 2021 | 3.327 | 3.369 | 3.231 | 3.231 | 266,791 | -0.10(-2.91%) |
Jul 14, 2021 | 3.431 | 3.456 | 3.314 | 3.327 | 244,087 | -0.07(-2.04%) |
Jul 13, 2021 | 3.445 | 3.452 | 3.390 | 3.397 | 244,463 | -0.03(-1.01%) |
Jul 12, 2021 | 3.397 | 3.473 | 3.390 | 3.431 | 366,495 | +0.03(+0.81%) |
Jul 09, 2021 | 3.459 | 3.514 | 3.404 | 3.404 | 400,270 | -0.02(-0.61%) |
Jul 08, 2021 | 3.410 | 3.473 | 3.354 | 3.424 | 268,584 | +0.01(+0.41%) |
Jul 07, 2021 | 3.556 | 3.576 | 3.397 | 3.410 | 434,206 | -0.15(-4.27%) |
Jul 06, 2021 | 3.417 | 3.597 | 3.410 | 3.563 | 404,974 | +0.12(+3.41%) |
Jul 02, 2021 | 3.535 | 3.556 | 3.417 | 3.445 | 439,929 | -0.12(-3.49%) |
Jul 01, 2021 | 3.563 | 3.646 | 3.563 | 3.570 | 243,512 | +0.01(+0.39%) |
Jun 30, 2021 | 3.632 | 3.770 | 3.507 | 3.556 | 753,566 | +0.01(+0.39%) |
Jun 29, 2021 | 3.521 | 3.618 | 3.521 | 3.542 | 347,415 | +0.01(+0.35%) |
Jun 28, 2021 | 3.550 | 3.578 | 3.495 | 3.530 | 200,724 | -0.04(-1.16%) |
Jun 25, 2021 | 3.661 | 3.702 | 3.571 | 3.571 | 221,154 | -0.09(-2.45%) |
Jun 24, 2021 | 3.647 | 3.730 | 3.571 | 3.661 | 347,739 | +0.08(+2.12%) |
Jun 23, 2021 | 3.433 | 3.626 | 3.412 | 3.585 | 483,006 | +0.19(+5.48%) |
Jun 22, 2021 | 3.433 | 3.447 | 3.323 | 3.399 | 241,614 | -0.01(-0.20%) |
Jun 21, 2021 | 3.330 | 3.440 | 3.330 | 3.406 | 257,663 | +0.07(+2.07%) |
Jun 18, 2021 | 3.730 | 3.771 | 3.054 | 3.337 | 1,926,158 | -0.52(-13.42%) |
Jun 17, 2021 | 3.936 | 3.964 | 3.805 | 3.854 | 201,438 | -0.12(-3.12%) |
Jun 16, 2021 | 4.067 | 4.067 | 3.957 | 3.978 | 364,616 | -0.06(-1.54%) |
Jun 15, 2021 | 3.992 | 4.067 | 3.895 | 4.040 | 306,450 | +0.08(+1.91%) |
Jun 14, 2021 | 3.998 | 4.003 | 3.936 | 3.964 | 186,881 | +0.03(+0.70%) |
Jun 11, 2021 | 3.812 | 3.936 | 3.792 | 3.936 | 367,122 | +0.16(+4.20%) |
Jun 10, 2021 | 3.799 | 3.819 | 3.759 | 3.778 | 105,093 | +0.02(+0.55%) |
Jun 09, 2021 | 3.674 | 3.792 | 3.657 | 3.757 | 147,606 | +0.10(+2.83%) |
Jun 08, 2021 | 3.647 | 3.682 | 3.564 | 3.654 | 235,017 | +0.05(+1.34%) |
Jun 07, 2021 | 3.612 | 3.668 | 3.557 | 3.606 | 189,453 | +0.00(+0.00%) |
Jun 04, 2021 | 3.647 | 3.688 | 3.586 | 3.606 | 316,688 | -0.09(-2.43%) |
Jun 03, 2021 | 3.716 | 3.785 | 3.674 | 3.695 | 210,057 | -0.09(-2.37%) |
Jun 02, 2021 | 3.867 | 3.874 | 3.750 | 3.785 | 213,261 | -0.05(-1.26%) |