Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.390 | 4.740 | 4.338 | 4.480 | 113,745 | +0.12(+2.75%) |
Aug 30, 2021 | 4.110 | 4.470 | 4.101 | 4.360 | 120,593 | +0.10(+2.35%) |
Aug 27, 2021 | 4.230 | 4.340 | 4.200 | 4.260 | 57,659 | +0.01(+0.24%) |
Aug 26, 2021 | 4.300 | 4.360 | 4.200 | 4.250 | 43,183 | -0.02(-0.47%) |
Aug 25, 2021 | 4.240 | 4.270 | 4.170 | 4.270 | 78,607 | +0.04(+0.95%) |
Aug 24, 2021 | 4.260 | 4.268 | 4.150 | 4.230 | 57,190 | -0.01(-0.24%) |
Aug 23, 2021 | 3.880 | 4.270 | 3.880 | 4.240 | 98,066 | +0.32(+8.16%) |
Aug 20, 2021 | 3.940 | 3.950 | 3.870 | 3.920 | 32,859 | -0.04(-1.01%) |
Aug 19, 2021 | 3.970 | 4.000 | 3.840 | 3.960 | 85,507 | -0.09(-2.22%) |
Aug 18, 2021 | 4.130 | 4.130 | 3.970 | 4.050 | 31,490 | -0.03(-0.74%) |
Aug 17, 2021 | 3.880 | 4.181 | 3.820 | 4.080 | 155,879 | +0.18(+4.62%) |
Aug 16, 2021 | 4.010 | 4.010 | 3.840 | 3.900 | 38,133 | -0.16(-3.94%) |
Aug 13, 2021 | 4.160 | 4.160 | 4.000 | 4.060 | 54,008 | -0.06(-1.46%) |
Aug 12, 2021 | 3.960 | 4.192 | 3.937 | 4.120 | 79,657 | +0.10(+2.49%) |
Aug 11, 2021 | 4.050 | 4.050 | 3.820 | 4.020 | 119,162 | +0.05(+1.26%) |
Aug 10, 2021 | 4.010 | 4.050 | 3.900 | 3.970 | 59,501 | -0.06(-1.49%) |
Aug 09, 2021 | 3.900 | 4.050 | 3.842 | 4.030 | 96,693 | +0.09(+2.28%) |
Aug 06, 2021 | 3.950 | 4.070 | 3.854 | 3.940 | 51,296 | -0.01(-0.25%) |
Aug 05, 2021 | 3.680 | 4.150 | 3.610 | 3.950 | 336,370 | +0.31(+8.52%) |
Aug 04, 2021 | 3.700 | 3.793 | 3.580 | 3.640 | 146,868 | -0.05(-1.36%) |
Aug 03, 2021 | 3.670 | 3.890 | 3.670 | 3.690 | 255,462 | -0.01(-0.27%) |
Aug 02, 2021 | 3.660 | 3.860 | 3.650 | 3.700 | 212,118 | -0.05(-1.33%) |
Jul 30, 2021 | 3.580 | 3.910 | 3.580 | 3.750 | 247,626 | +0.12(+3.31%) |
Jul 29, 2021 | 3.648 | 3.675 | 3.570 | 3.630 | 66,997 | +0.05(+1.40%) |
Jul 28, 2021 | 3.530 | 3.640 | 3.500 | 3.580 | 94,851 | +0.03(+0.85%) |
Jul 27, 2021 | 3.550 | 3.780 | 3.520 | 3.550 | 216,717 | -0.06(-1.66%) |
Jul 26, 2021 | 3.790 | 3.810 | 3.550 | 3.610 | 137,183 | -0.06(-1.63%) |
Jul 23, 2021 | 3.870 | 3.930 | 3.610 | 3.670 | 212,574 | -0.24(-6.14%) |
Jul 22, 2021 | 3.820 | 4.220 | 3.600 | 3.910 | 726,869 | +0.06(+1.56%) |
Jul 21, 2021 | 3.760 | 4.540 | 3.760 | 3.850 | 966,488 | +0.04(+1.05%) |
Jul 20, 2021 | 3.870 | 4.000 | 3.794 | 3.810 | 85,787 | -0.05(-1.30%) |
Jul 19, 2021 | 3.730 | 4.070 | 3.665 | 3.860 | 278,262 | +0.08(+2.12%) |
Jul 16, 2021 | 3.580 | 3.930 | 3.510 | 3.780 | 187,418 | +0.22(+6.18%) |
Jul 15, 2021 | 3.560 | 3.640 | 3.500 | 3.560 | 55,986 | -0.02(-0.56%) |
Jul 14, 2021 | 3.730 | 3.750 | 3.580 | 3.580 | 43,484 | -0.13(-3.50%) |
Jul 13, 2021 | 3.760 | 3.850 | 3.700 | 3.710 | 71,600 | -0.01(-0.27%) |
Jul 12, 2021 | 3.770 | 3.820 | 3.680 | 3.720 | 35,808 | -0.03(-0.80%) |
Jul 09, 2021 | 3.570 | 3.840 | 3.570 | 3.750 | 72,951 | +0.21(+5.93%) |
Jul 08, 2021 | 3.550 | 3.700 | 3.528 | 3.540 | 40,770 | -0.07(-1.94%) |
Jul 07, 2021 | 3.840 | 3.840 | 3.600 | 3.610 | 79,677 | -0.21(-5.50%) |
Jul 06, 2021 | 3.880 | 3.887 | 3.750 | 3.820 | 60,835 | -0.08(-2.05%) |
Jul 02, 2021 | 4.210 | 4.210 | 3.900 | 3.900 | 202,070 | -0.31(-7.36%) |
Jul 01, 2021 | 4.040 | 4.340 | 4.031 | 4.210 | 276,296 | +0.20(+4.99%) |
Jun 30, 2021 | 4.000 | 4.110 | 3.990 | 4.010 | 30,113 | +0.02(+0.50%) |
Jun 29, 2021 | 4.060 | 4.160 | 3.990 | 3.990 | 28,747 | -0.06(-1.48%) |
Jun 28, 2021 | 3.990 | 4.090 | 3.960 | 4.050 | 41,103 | +0.12(+3.05%) |
Jun 25, 2021 | 3.980 | 4.150 | 3.930 | 3.930 | 121,384 | -0.14(-3.44%) |
Jun 24, 2021 | 4.130 | 4.200 | 3.920 | 4.070 | 225,192 | -0.07(-1.69%) |
Jun 23, 2021 | 3.870 | 4.160 | 3.850 | 4.140 | 131,281 | +0.22(+5.61%) |
Jun 22, 2021 | 3.920 | 3.940 | 3.850 | 3.920 | 58,323 | +0.03(+0.77%) |
Jun 21, 2021 | 3.930 | 4.010 | 3.870 | 3.890 | 78,697 | -0.08(-2.02%) |
Jun 18, 2021 | 3.810 | 4.060 | 3.800 | 3.970 | 217,194 | +0.10(+2.58%) |
Jun 17, 2021 | 3.810 | 3.930 | 3.750 | 3.870 | 66,876 | +0.02(+0.52%) |
Jun 16, 2021 | 3.990 | 4.010 | 3.800 | 3.850 | 65,355 | -0.21(-5.17%) |
Jun 15, 2021 | 4.150 | 4.300 | 3.970 | 4.060 | 211,396 | -0.04(-0.98%) |
Jun 14, 2021 | 4.090 | 4.190 | 4.050 | 4.100 | 118,417 | +0.03(+0.74%) |
Jun 11, 2021 | 4.510 | 4.510 | 3.915 | 4.070 | 537,026 | -0.56(-12.10%) |
Jun 10, 2021 | 3.900 | 5.050 | 3.830 | 4.630 | 1,738,142 | +0.68(+17.22%) |
Jun 09, 2021 | 3.910 | 3.977 | 3.827 | 3.950 | 77,980 | +0.03(+0.77%) |
Jun 08, 2021 | 3.840 | 3.962 | 3.750 | 3.920 | 150,613 | +0.18(+4.81%) |
Jun 07, 2021 | 3.630 | 3.840 | 3.550 | 3.740 | 190,895 | +0.05(+1.36%) |
Jun 04, 2021 | 3.630 | 3.700 | 3.580 | 3.690 | 131,367 | +0.06(+1.65%) |
Jun 03, 2021 | 3.570 | 3.580 | 3.500 | 3.630 | 84,311 | +0.11(+3.12%) |
Jun 02, 2021 | 3.580 | 3.710 | 3.500 | 3.520 | 130,104 | -0.13(-3.56%) |