Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.880 | 3.950 | 3.750 | 3.770 | 50,138 | -0.09(-2.33%) |
Aug 30, 2021 | 3.780 | 3.950 | 3.728 | 3.860 | 43,632 | +0.08(+2.12%) |
Aug 27, 2021 | 3.690 | 3.850 | 3.690 | 3.780 | 40,736 | +0.06(+1.61%) |
Aug 26, 2021 | 3.740 | 3.760 | 3.610 | 3.720 | 43,208 | +0.00(+0.00%) |
Aug 25, 2021 | 3.590 | 3.740 | 3.560 | 3.720 | 30,700 | +0.09(+2.48%) |
Aug 24, 2021 | 3.510 | 3.680 | 3.500 | 3.630 | 78,203 | +0.10(+2.83%) |
Aug 23, 2021 | 3.530 | 3.690 | 3.508 | 3.530 | 101,869 | +0.00(+0.00%) |
Aug 20, 2021 | 3.510 | 3.600 | 3.470 | 3.530 | 31,073 | -0.01(-0.28%) |
Aug 19, 2021 | 3.530 | 3.570 | 3.400 | 3.540 | 110,232 | -0.03(-0.84%) |
Aug 18, 2021 | 3.560 | 3.670 | 3.420 | 3.570 | 84,615 | +0.02(+0.56%) |
Aug 17, 2021 | 3.780 | 3.850 | 3.530 | 3.550 | 135,809 | -0.27(-7.07%) |
Aug 16, 2021 | 3.880 | 3.960 | 3.670 | 3.820 | 102,265 | -0.05(-1.29%) |
Aug 13, 2021 | 4.050 | 4.050 | 3.870 | 3.870 | 55,773 | -0.15(-3.73%) |
Aug 12, 2021 | 4.080 | 4.120 | 3.850 | 4.020 | 133,063 | -0.11(-2.66%) |
Aug 11, 2021 | 4.100 | 4.150 | 3.930 | 4.130 | 84,532 | +0.08(+1.98%) |
Aug 10, 2021 | 3.810 | 4.160 | 3.810 | 4.050 | 218,766 | +0.23(+6.02%) |
Aug 09, 2021 | 3.730 | 3.820 | 3.669 | 3.820 | 85,756 | +0.09(+2.41%) |
Aug 06, 2021 | 3.660 | 3.730 | 3.620 | 3.730 | 58,781 | +0.06(+1.63%) |
Aug 05, 2021 | 3.550 | 3.740 | 3.510 | 3.670 | 172,406 | +0.16(+4.56%) |
Aug 04, 2021 | 3.540 | 3.580 | 3.500 | 3.510 | 63,187 | -0.04(-1.10%) |
Aug 03, 2021 | 3.580 | 3.680 | 3.530 | 3.549 | 26,797 | -0.04(-1.14%) |
Aug 02, 2021 | 3.640 | 3.710 | 3.550 | 3.590 | 45,409 | +0.01(+0.28%) |
Jul 30, 2021 | 3.680 | 3.800 | 3.570 | 3.580 | 112,052 | -0.07(-1.92%) |
Jul 29, 2021 | 3.780 | 3.900 | 3.650 | 3.650 | 129,861 | -0.14(-3.69%) |
Jul 28, 2021 | 3.610 | 3.880 | 3.601 | 3.790 | 127,229 | +0.17(+4.70%) |
Jul 27, 2021 | 3.660 | 3.720 | 3.530 | 3.620 | 90,261 | -0.07(-1.90%) |
Jul 26, 2021 | 3.710 | 3.840 | 3.639 | 3.690 | 85,315 | -0.05(-1.34%) |
Jul 23, 2021 | 3.610 | 3.850 | 3.600 | 3.740 | 202,761 | +0.10(+2.75%) |
Jul 22, 2021 | 3.750 | 3.820 | 3.612 | 3.640 | 127,531 | -0.16(-4.21%) |
Jul 21, 2021 | 3.700 | 3.830 | 3.630 | 3.800 | 235,079 | +0.14(+3.83%) |
Jul 20, 2021 | 3.550 | 3.800 | 3.450 | 3.660 | 262,384 | +0.26(+7.65%) |
Jul 19, 2021 | 3.400 | 3.460 | 3.250 | 3.400 | 218,932 | -0.13(-3.68%) |
Jul 16, 2021 | 3.640 | 3.720 | 3.510 | 3.530 | 99,813 | -0.13(-3.55%) |
Jul 15, 2021 | 3.760 | 3.810 | 3.600 | 3.660 | 364,601 | -0.10(-2.66%) |
Jul 14, 2021 | 3.870 | 3.890 | 3.520 | 3.760 | 263,144 | -0.08(-2.08%) |
Jul 13, 2021 | 3.980 | 3.980 | 3.810 | 3.840 | 128,131 | -0.14(-3.52%) |
Jul 12, 2021 | 3.980 | 4.010 | 3.900 | 3.980 | 41,900 | +0.02(+0.51%) |
Jul 09, 2021 | 4.090 | 4.190 | 3.900 | 3.960 | 130,100 | -0.10(-2.46%) |
Jul 08, 2021 | 3.900 | 4.070 | 3.700 | 4.060 | 126,390 | +0.10(+2.53%) |
Jul 07, 2021 | 3.970 | 4.070 | 3.850 | 3.960 | 148,420 | +0.01(+0.25%) |
Jul 06, 2021 | 4.210 | 4.210 | 3.880 | 3.950 | 247,384 | -0.23(-5.50%) |
Jul 02, 2021 | 4.260 | 4.299 | 4.020 | 4.180 | 111,897 | -0.07(-1.65%) |
Jul 01, 2021 | 4.370 | 4.380 | 4.160 | 4.250 | 94,286 | -0.10(-2.30%) |
Jun 30, 2021 | 4.300 | 4.480 | 4.300 | 4.350 | 94,757 | +0.06(+1.40%) |
Jun 29, 2021 | 4.420 | 4.470 | 4.250 | 4.290 | 79,631 | -0.08(-1.83%) |
Jun 28, 2021 | 4.590 | 4.613 | 4.310 | 4.370 | 180,475 | -0.22(-4.79%) |
Jun 25, 2021 | 4.510 | 4.647 | 4.510 | 4.590 | 105,679 | +0.15(+3.38%) |
Jun 24, 2021 | 4.550 | 4.620 | 4.310 | 4.440 | 235,269 | -0.14(-3.06%) |
Jun 23, 2021 | 4.550 | 4.780 | 4.500 | 4.580 | 129,198 | +0.14(+3.15%) |
Jun 22, 2021 | 4.700 | 4.840 | 4.440 | 4.440 | 262,169 | -0.33(-6.92%) |
Jun 21, 2021 | 4.830 | 4.890 | 4.490 | 4.770 | 391,324 | -0.13(-2.65%) |
Jun 18, 2021 | 4.980 | 5.020 | 4.810 | 4.900 | 265,691 | -0.17(-3.35%) |
Jun 17, 2021 | 5.240 | 5.250 | 4.710 | 5.070 | 535,304 | -0.15(-2.87%) |
Jun 16, 2021 | 5.070 | 5.620 | 4.898 | 5.220 | 880,689 | -0.09(-1.69%) |
Jun 15, 2021 | 5.450 | 5.450 | 5.170 | 5.310 | 631,493 | -0.12(-2.21%) |
Jun 14, 2021 | 5.400 | 5.500 | 5.150 | 5.430 | 514,578 | +0.29(+5.64%) |
Jun 11, 2021 | 5.250 | 5.880 | 4.750 | 5.140 | 1,151,535 | -0.10(-1.91%) |
Jun 10, 2021 | 5.200 | 5.440 | 4.800 | 5.240 | 584,274 | +0.21(+4.17%) |
Jun 09, 2021 | 4.330 | 5.070 | 4.308 | 5.030 | 998,110 | +0.71(+16.44%) |
Jun 08, 2021 | 4.400 | 4.406 | 4.175 | 4.320 | 191,163 | -0.02(-0.46%) |
Jun 07, 2021 | 4.230 | 4.434 | 4.230 | 4.340 | 152,862 | +0.06(+1.40%) |
Jun 04, 2021 | 4.310 | 4.350 | 4.191 | 4.280 | 79,517 | -0.01(-0.23%) |
Jun 03, 2021 | 4.230 | 4.390 | 4.140 | 4.290 | 145,924 | -0.01(-0.23%) |
Jun 02, 2021 | 3.900 | 4.350 | 3.850 | 4.300 | 317,346 | +0.40(+10.26%) |