Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.944 | 3.944 | 3.872 | 3.894 | 9,618,492 | -0.04(-0.91%) |
Aug 30, 2021 | 3.966 | 3.987 | 3.897 | 3.930 | 10,450,928 | -0.06(-1.44%) |
Aug 27, 2021 | 3.915 | 3.991 | 3.887 | 3.987 | 7,082,201 | +0.13(+3.35%) |
Aug 26, 2021 | 3.894 | 3.930 | 3.829 | 3.858 | 7,595,679 | -0.11(-2.89%) |
Aug 25, 2021 | 3.937 | 3.980 | 3.894 | 3.973 | 7,503,195 | +0.06(+1.47%) |
Aug 24, 2021 | 3.865 | 3.951 | 3.836 | 3.915 | 11,711,597 | +0.22(+5.83%) |
Aug 23, 2021 | 3.700 | 3.750 | 3.667 | 3.700 | 7,070,920 | +0.04(+1.18%) |
Aug 20, 2021 | 3.635 | 3.696 | 3.592 | 3.657 | 7,034,088 | -0.01(-0.20%) |
Aug 19, 2021 | 3.685 | 3.707 | 3.628 | 3.664 | 11,233,976 | -0.17(-4.32%) |
Aug 18, 2021 | 3.858 | 3.922 | 3.822 | 3.829 | 17,990,102 | -0.09(-2.38%) |
Aug 17, 2021 | 4.009 | 4.027 | 3.876 | 3.922 | 8,297,106 | -0.11(-2.62%) |
Aug 16, 2021 | 4.113 | 4.113 | 3.996 | 4.028 | 9,479,598 | -0.17(-4.03%) |
Aug 13, 2021 | 4.225 | 4.232 | 4.148 | 4.197 | 8,154,415 | -0.04(-0.83%) |
Aug 12, 2021 | 4.289 | 4.324 | 4.222 | 4.232 | 20,561,482 | -0.08(-1.96%) |
Aug 11, 2021 | 4.317 | 4.331 | 4.204 | 4.317 | 16,368,180 | +0.04(+0.82%) |
Aug 10, 2021 | 4.169 | 4.310 | 4.148 | 4.282 | 12,448,485 | +0.13(+3.06%) |
Aug 09, 2021 | 4.113 | 4.176 | 4.063 | 4.155 | 7,866,569 | -0.03(-0.67%) |
Aug 06, 2021 | 4.204 | 4.211 | 4.113 | 4.183 | 9,158,360 | +0.04(+0.85%) |
Aug 05, 2021 | 4.240 | 4.261 | 4.081 | 4.148 | 14,617,794 | -0.10(-2.33%) |
Aug 04, 2021 | 4.282 | 4.328 | 4.141 | 4.247 | 11,620,231 | +0.02(+0.50%) |
Aug 03, 2021 | 4.141 | 4.257 | 4.046 | 4.225 | 12,552,115 | +0.05(+1.18%) |
Aug 02, 2021 | 4.247 | 4.275 | 4.155 | 4.176 | 9,545,984 | -0.01(-0.17%) |
Jul 30, 2021 | 4.268 | 4.331 | 4.155 | 4.183 | 9,835,004 | -0.14(-3.26%) |
Jul 29, 2021 | 4.268 | 4.331 | 4.247 | 4.324 | 13,033,041 | +0.13(+3.03%) |
Jul 28, 2021 | 4.190 | 4.225 | 4.120 | 4.197 | 6,303,303 | +0.04(+0.85%) |
Jul 27, 2021 | 4.240 | 4.243 | 4.091 | 4.162 | 12,012,261 | -0.13(-2.96%) |
Jul 26, 2021 | 4.169 | 4.303 | 4.162 | 4.289 | 13,256,624 | +0.17(+4.11%) |
Jul 23, 2021 | 4.148 | 4.190 | 4.113 | 4.120 | 12,577,685 | +0.01(+0.34%) |
Jul 22, 2021 | 4.084 | 4.134 | 4.021 | 4.106 | 11,646,173 | +0.00(+0.00%) |
Jul 21, 2021 | 3.964 | 4.120 | 3.950 | 4.106 | 11,702,958 | +0.16(+3.93%) |
Jul 20, 2021 | 3.887 | 3.986 | 3.830 | 3.950 | 11,159,945 | +0.02(+0.54%) |
Jul 19, 2021 | 3.845 | 3.936 | 3.816 | 3.929 | 13,234,302 | -0.11(-2.62%) |
Jul 16, 2021 | 4.106 | 4.123 | 3.989 | 4.035 | 13,608,411 | -0.06(-1.55%) |
Jul 15, 2021 | 4.148 | 4.218 | 4.042 | 4.098 | 13,562,020 | -0.04(-0.85%) |
Jul 14, 2021 | 4.225 | 4.303 | 4.095 | 4.134 | 18,374,234 | +0.02(+0.51%) |
Jul 13, 2021 | 4.162 | 4.169 | 4.091 | 4.113 | 14,340,838 | +0.00(+0.00%) |
Jul 12, 2021 | 3.979 | 4.130 | 3.957 | 4.113 | 10,954,125 | +0.08(+2.10%) |
Jul 09, 2021 | 3.957 | 4.056 | 3.922 | 4.028 | 11,240,283 | +0.15(+3.82%) |
Jul 08, 2021 | 3.901 | 3.931 | 3.811 | 3.880 | 11,420,771 | -0.15(-3.68%) |
Jul 07, 2021 | 4.028 | 4.091 | 3.972 | 4.028 | 9,457,369 | +0.05(+1.24%) |
Jul 06, 2021 | 4.000 | 4.053 | 3.943 | 3.979 | 16,911,208 | -0.13(-3.09%) |
Jul 02, 2021 | 4.077 | 4.155 | 4.035 | 4.106 | 10,545,327 | +0.09(+2.28%) |
Jul 01, 2021 | 4.204 | 4.211 | 3.993 | 4.014 | 15,970,829 | -0.15(-3.56%) |
Jun 30, 2021 | 4.247 | 4.247 | 4.127 | 4.162 | 28,406,638 | -0.13(-2.96%) |
Jun 29, 2021 | 4.388 | 4.395 | 4.225 | 4.289 | 50,942,032 | -0.06(-1.30%) |
Jun 28, 2021 | 4.395 | 4.402 | 4.268 | 4.345 | 19,235,152 | -0.01(-0.16%) |
Jun 25, 2021 | 4.437 | 4.472 | 4.352 | 4.352 | 16,716,490 | -0.04(-0.80%) |
Jun 24, 2021 | 4.289 | 4.458 | 4.247 | 4.388 | 18,610,720 | +0.18(+4.19%) |
Jun 23, 2021 | 4.225 | 4.275 | 4.190 | 4.211 | 13,213,493 | +0.01(+0.17%) |
Jun 22, 2021 | 4.162 | 4.240 | 4.127 | 4.204 | 20,827,884 | +0.02(+0.51%) |
Jun 21, 2021 | 4.028 | 4.222 | 4.028 | 4.183 | 16,407,539 | +0.13(+3.13%) |
Jun 18, 2021 | 4.098 | 4.134 | 4.014 | 4.056 | 20,700,230 | +0.03(+0.70%) |
Jun 17, 2021 | 4.183 | 4.183 | 4.007 | 4.028 | 38,822,724 | -0.18(-4.19%) |
Jun 16, 2021 | 4.402 | 4.409 | 4.169 | 4.204 | 27,286,092 | -0.25(-5.55%) |
Jun 15, 2021 | 4.444 | 4.465 | 4.347 | 4.451 | 13,417,126 | -0.01(-0.32%) |
Jun 14, 2021 | 4.543 | 4.550 | 4.444 | 4.465 | 10,473,157 | -0.07(-1.56%) |
Jun 11, 2021 | 4.536 | 4.546 | 4.460 | 4.536 | 13,046,701 | +0.06(+1.42%) |
Jun 10, 2021 | 4.479 | 4.501 | 4.412 | 4.472 | 13,364,939 | +0.03(+0.63%) |
Jun 09, 2021 | 4.388 | 4.515 | 4.374 | 4.444 | 20,777,440 | +0.05(+1.12%) |
Jun 08, 2021 | 4.472 | 4.508 | 4.388 | 4.395 | 13,168,881 | -0.06(-1.27%) |
Jun 07, 2021 | 4.472 | 4.501 | 4.412 | 4.451 | 12,775,586 | -0.11(-2.32%) |
Jun 04, 2021 | 4.642 | 4.649 | 4.522 | 4.557 | 17,229,618 | +0.01(+0.15%) |
Jun 03, 2021 | 4.585 | 4.592 | 4.493 | 4.550 | 7,738,617 | -0.10(-2.12%) |
Jun 02, 2021 | 4.613 | 4.719 | 4.599 | 4.649 | 16,802,202 | -0.02(-0.45%) |