Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2.989 | 3.024 | 2.848 | 2.919 | 81,813 | -0.09(-2.93%) |
Aug 30, 2021 | 3.025 | 3.051 | 2.875 | 3.007 | 76,998 | -0.05(-1.73%) |
Aug 27, 2021 | 3.016 | 3.086 | 2.954 | 3.060 | 107,751 | +0.15(+5.15%) |
Aug 26, 2021 | 2.892 | 2.998 | 2.883 | 2.910 | 33,257 | -0.02(-0.60%) |
Aug 25, 2021 | 2.848 | 3.016 | 2.831 | 2.928 | 138,070 | +0.04(+1.53%) |
Aug 24, 2021 | 2.778 | 2.910 | 2.716 | 2.883 | 96,062 | +0.11(+3.81%) |
Aug 23, 2021 | 2.619 | 2.778 | 2.548 | 2.778 | 125,233 | +0.16(+6.06%) |
Aug 20, 2021 | 2.645 | 2.778 | 2.566 | 2.619 | 252,135 | +0.05(+2.06%) |
Aug 19, 2021 | 2.734 | 2.769 | 2.557 | 2.566 | 497,981 | -0.25(-8.78%) |
Aug 18, 2021 | 2.813 | 2.866 | 2.734 | 2.813 | 81,514 | +0.00(+0.00%) |
Aug 17, 2021 | 2.883 | 2.944 | 2.782 | 2.813 | 267,797 | -0.06(-2.15%) |
Aug 16, 2021 | 3.192 | 3.192 | 2.866 | 2.875 | 335,984 | -0.35(-10.93%) |
Aug 13, 2021 | 3.245 | 3.245 | 3.174 | 3.227 | 56,599 | -0.01(-0.27%) |
Aug 12, 2021 | 3.289 | 3.289 | 3.174 | 3.236 | 103,044 | -0.06(-1.87%) |
Aug 11, 2021 | 3.271 | 3.333 | 3.254 | 3.298 | 59,501 | +0.03(+0.81%) |
Aug 10, 2021 | 3.368 | 3.439 | 3.254 | 3.271 | 80,831 | -0.09(-2.62%) |
Aug 09, 2021 | 3.351 | 3.510 | 3.307 | 3.360 | 337,539 | +0.01(+0.26%) |
Aug 06, 2021 | 3.245 | 3.448 | 3.183 | 3.351 | 320,179 | +0.14(+4.40%) |
Aug 05, 2021 | 3.254 | 3.368 | 3.183 | 3.210 | 105,819 | -0.04(-1.36%) |
Aug 04, 2021 | 3.289 | 3.360 | 3.219 | 3.254 | 219,434 | -0.02(-0.54%) |
Aug 03, 2021 | 3.368 | 3.390 | 3.219 | 3.271 | 152,630 | -0.09(-2.62%) |
Aug 02, 2021 | 3.342 | 3.421 | 3.289 | 3.360 | 60,561 | +0.09(+2.70%) |
Jul 30, 2021 | 3.360 | 3.430 | 3.245 | 3.271 | 90,399 | -0.12(-3.64%) |
Jul 29, 2021 | 3.342 | 3.508 | 3.307 | 3.395 | 150,221 | +0.05(+1.58%) |
Jul 28, 2021 | 3.227 | 3.413 | 3.227 | 3.342 | 77,146 | +0.12(+3.84%) |
Jul 27, 2021 | 3.421 | 3.428 | 3.139 | 3.219 | 199,856 | -0.27(-7.83%) |
Jul 26, 2021 | 3.386 | 3.580 | 3.368 | 3.492 | 277,618 | +0.08(+2.33%) |
Jul 23, 2021 | 3.554 | 3.554 | 3.368 | 3.413 | 109,756 | -0.12(-3.49%) |
Jul 22, 2021 | 3.598 | 3.632 | 3.492 | 3.536 | 64,636 | -0.08(-2.20%) |
Jul 21, 2021 | 3.686 | 3.774 | 3.536 | 3.615 | 341,358 | -0.10(-2.61%) |
Jul 20, 2021 | 3.474 | 3.721 | 3.395 | 3.712 | 161,868 | +0.23(+6.58%) |
Jul 19, 2021 | 3.474 | 3.483 | 3.360 | 3.483 | 104,095 | +0.00(+0.00%) |
Jul 16, 2021 | 3.624 | 3.638 | 3.457 | 3.483 | 245,200 | -0.07(-1.99%) |
Jul 15, 2021 | 3.598 | 3.607 | 3.483 | 3.554 | 157,310 | -0.06(-1.71%) |
Jul 14, 2021 | 3.633 | 3.668 | 3.545 | 3.615 | 91,887 | +0.04(+0.99%) |
Jul 13, 2021 | 3.677 | 3.695 | 3.527 | 3.580 | 161,966 | -0.09(-2.40%) |
Jul 12, 2021 | 3.633 | 3.950 | 3.590 | 3.668 | 475,173 | -0.01(-0.24%) |
Jul 09, 2021 | 3.527 | 3.792 | 3.527 | 3.677 | 372,527 | +0.19(+5.30%) |
Jul 08, 2021 | 3.386 | 3.492 | 3.351 | 3.492 | 102,187 | +0.00(+0.00%) |
Jul 07, 2021 | 3.633 | 3.659 | 3.483 | 3.492 | 144,751 | -0.16(-4.35%) |
Jul 06, 2021 | 3.633 | 3.704 | 3.610 | 3.651 | 68,315 | -0.02(-0.48%) |
Jul 02, 2021 | 3.739 | 3.774 | 3.633 | 3.668 | 80,960 | -0.09(-2.35%) |
Jul 01, 2021 | 3.836 | 3.861 | 3.668 | 3.756 | 114,437 | -0.04(-0.93%) |
Jun 30, 2021 | 3.942 | 3.950 | 3.756 | 3.792 | 207,926 | -0.10(-2.49%) |
Jun 29, 2021 | 3.659 | 4.030 | 3.624 | 3.889 | 510,013 | +0.21(+5.76%) |
Jun 28, 2021 | 3.677 | 3.756 | 3.624 | 3.677 | 71,477 | -0.04(-0.95%) |
Jun 25, 2021 | 3.774 | 3.783 | 3.633 | 3.712 | 164,371 | -0.04(-1.17%) |
Jun 24, 2021 | 3.721 | 3.774 | 3.635 | 3.756 | 142,244 | +0.04(+0.95%) |
Jun 23, 2021 | 3.554 | 3.748 | 3.518 | 3.721 | 218,041 | +0.18(+4.98%) |
Jun 22, 2021 | 3.483 | 3.615 | 3.483 | 3.545 | 95,656 | +0.04(+1.00%) |
Jun 21, 2021 | 3.580 | 3.602 | 3.457 | 3.510 | 201,372 | -0.09(-2.45%) |
Jun 18, 2021 | 3.659 | 3.704 | 3.536 | 3.598 | 84,416 | -0.13(-3.55%) |
Jun 17, 2021 | 3.624 | 3.739 | 3.562 | 3.730 | 115,402 | +0.08(+2.17%) |
Jun 16, 2021 | 3.756 | 3.792 | 3.571 | 3.651 | 183,996 | -0.11(-2.82%) |
Jun 15, 2021 | 3.933 | 4.012 | 3.739 | 3.756 | 191,984 | -0.17(-4.27%) |
Jun 14, 2021 | 3.836 | 4.039 | 3.827 | 3.924 | 195,551 | +0.08(+2.06%) |
Jun 11, 2021 | 3.898 | 3.946 | 3.809 | 3.845 | 79,760 | -0.07(-1.80%) |
Jun 10, 2021 | 4.030 | 4.030 | 3.801 | 3.915 | 92,307 | -0.05(-1.33%) |
Jun 09, 2021 | 3.836 | 4.039 | 3.796 | 3.968 | 263,794 | +0.11(+2.74%) |
Jun 08, 2021 | 3.827 | 3.880 | 3.712 | 3.862 | 250,491 | +0.14(+3.79%) |
Jun 07, 2021 | 3.712 | 3.783 | 3.624 | 3.721 | 129,562 | -0.02(-0.47%) |
Jun 04, 2021 | 3.739 | 3.748 | 3.642 | 3.739 | 153,215 | -0.01(-0.24%) |
Jun 03, 2021 | 3.809 | 3.827 | 3.607 | 3.748 | 265,023 | -0.07(-1.85%) |
Jun 02, 2021 | 3.871 | 3.968 | 3.748 | 3.818 | 355,467 | -0.01(-0.23%) |