Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.587 | 3.622 | 3.403 | 3.552 | 1,664,317 | -0.11(-3.12%) |
Aug 30, 2021 | 3.684 | 3.737 | 3.640 | 3.666 | 1,921,936 | -0.02(-0.48%) |
Aug 27, 2021 | 3.464 | 3.693 | 3.455 | 3.684 | 1,689,727 | +0.24(+6.89%) |
Aug 26, 2021 | 3.455 | 3.517 | 3.420 | 3.447 | 1,107,382 | +0.01(+0.26%) |
Aug 25, 2021 | 3.341 | 3.464 | 3.262 | 3.438 | 1,516,033 | +0.09(+2.62%) |
Aug 24, 2021 | 3.280 | 3.359 | 3.253 | 3.350 | 1,215,930 | +0.10(+2.97%) |
Aug 23, 2021 | 3.209 | 3.271 | 3.174 | 3.253 | 898,976 | +0.12(+3.93%) |
Aug 20, 2021 | 3.042 | 3.192 | 2.989 | 3.130 | 888,233 | +0.11(+3.49%) |
Aug 19, 2021 | 3.174 | 3.262 | 2.954 | 3.025 | 1,947,622 | -0.16(-4.97%) |
Aug 18, 2021 | 3.060 | 3.279 | 3.033 | 3.183 | 2,216,020 | +0.18(+6.16%) |
Aug 17, 2021 | 3.016 | 3.082 | 2.972 | 2.998 | 1,005,117 | -0.06(-2.01%) |
Aug 16, 2021 | 2.998 | 3.077 | 2.945 | 3.060 | 734,625 | +0.03(+0.87%) |
Aug 13, 2021 | 3.007 | 3.082 | 2.963 | 3.033 | 1,366,884 | +0.02(+0.58%) |
Aug 12, 2021 | 3.060 | 3.060 | 2.954 | 3.016 | 477,319 | -0.04(-1.44%) |
Aug 11, 2021 | 2.963 | 3.069 | 2.928 | 3.060 | 811,929 | +0.12(+4.19%) |
Aug 10, 2021 | 2.840 | 2.981 | 2.796 | 2.937 | 709,023 | +0.10(+3.41%) |
Aug 09, 2021 | 2.945 | 2.963 | 2.840 | 2.840 | 838,413 | -0.12(-4.15%) |
Aug 06, 2021 | 3.051 | 3.095 | 2.901 | 2.963 | 722,750 | -0.04(-1.46%) |
Aug 05, 2021 | 2.884 | 3.069 | 2.884 | 3.007 | 1,037,624 | +0.13(+4.59%) |
Aug 04, 2021 | 2.972 | 3.004 | 2.858 | 2.875 | 690,511 | -0.12(-4.11%) |
Aug 03, 2021 | 3.025 | 3.060 | 2.888 | 2.998 | 905,319 | -0.03(-0.87%) |
Aug 02, 2021 | 2.954 | 3.077 | 2.945 | 3.025 | 1,304,820 | +0.09(+2.99%) |
Jul 30, 2021 | 2.981 | 3.007 | 2.901 | 2.937 | 808,822 | -0.04(-1.47%) |
Jul 29, 2021 | 2.910 | 2.998 | 2.778 | 2.981 | 1,307,792 | +0.11(+3.99%) |
Jul 28, 2021 | 2.814 | 2.893 | 2.730 | 2.866 | 938,257 | +0.08(+2.84%) |
Jul 27, 2021 | 3.025 | 3.025 | 2.699 | 2.787 | 1,311,830 | -0.18(-6.21%) |
Jul 26, 2021 | 2.893 | 3.077 | 2.893 | 2.972 | 695,243 | +0.05(+1.81%) |
Jul 23, 2021 | 2.945 | 2.945 | 2.831 | 2.919 | 695,406 | +0.00(+0.00%) |
Jul 22, 2021 | 3.069 | 3.077 | 2.836 | 2.919 | 1,118,758 | -0.07(-2.35%) |
Jul 21, 2021 | 2.875 | 3.007 | 2.849 | 2.989 | 1,064,374 | +0.18(+6.58%) |
Jul 20, 2021 | 2.822 | 2.844 | 2.743 | 2.805 | 1,214,723 | +0.02(+0.63%) |
Jul 19, 2021 | 2.682 | 2.937 | 2.620 | 2.787 | 1,817,801 | +0.06(+2.26%) |
Jul 16, 2021 | 2.945 | 2.972 | 2.699 | 2.726 | 1,898,320 | -0.21(-7.19%) |
Jul 15, 2021 | 2.884 | 2.972 | 2.864 | 2.937 | 808,954 | +0.05(+1.83%) |
Jul 14, 2021 | 2.928 | 3.016 | 2.875 | 2.884 | 1,716,172 | +0.00(+0.00%) |
Jul 13, 2021 | 3.104 | 3.104 | 2.866 | 2.884 | 1,770,645 | -0.23(-7.34%) |
Jul 12, 2021 | 3.121 | 3.130 | 2.989 | 3.112 | 1,620,433 | -0.04(-1.12%) |
Jul 09, 2021 | 3.121 | 3.192 | 3.041 | 3.148 | 1,410,370 | +0.11(+3.47%) |
Jul 08, 2021 | 3.121 | 3.178 | 3.025 | 3.042 | 2,075,596 | -0.19(-5.98%) |
Jul 07, 2021 | 3.288 | 3.315 | 3.152 | 3.236 | 1,558,155 | +0.01(+0.27%) |
Jul 06, 2021 | 3.315 | 3.324 | 3.192 | 3.227 | 1,321,792 | -0.06(-1.87%) |
Jul 02, 2021 | 3.385 | 3.394 | 3.256 | 3.288 | 1,669,387 | -0.08(-2.35%) |
Jul 01, 2021 | 3.517 | 3.517 | 3.341 | 3.367 | 1,626,663 | -0.16(-4.49%) |
Jun 30, 2021 | 3.473 | 3.552 | 3.412 | 3.526 | 810,596 | +0.04(+1.01%) |
Jun 29, 2021 | 3.517 | 3.587 | 3.447 | 3.491 | 857,597 | +0.00(+0.00%) |
Jun 28, 2021 | 3.649 | 3.675 | 3.411 | 3.491 | 1,546,471 | -0.14(-3.87%) |
Jun 25, 2021 | 3.693 | 3.886 | 3.605 | 3.631 | 3,042,982 | +0.01(+0.24%) |
Jun 24, 2021 | 3.429 | 3.666 | 3.403 | 3.622 | 2,296,297 | +0.25(+7.29%) |
Jun 23, 2021 | 3.429 | 3.499 | 3.341 | 3.376 | 2,081,862 | -0.05(-1.54%) |
Jun 22, 2021 | 3.359 | 3.473 | 3.341 | 3.429 | 2,569,896 | +0.02(+0.52%) |
Jun 21, 2021 | 3.420 | 3.447 | 3.359 | 3.411 | 2,261,566 | +0.01(+0.26%) |
Jun 18, 2021 | 3.385 | 3.447 | 3.376 | 3.403 | 2,392,228 | -0.03(-0.77%) |
Jun 17, 2021 | 3.491 | 3.605 | 3.367 | 3.429 | 2,595,748 | -0.11(-2.98%) |
Jun 16, 2021 | 3.429 | 3.561 | 3.411 | 3.535 | 3,183,500 | +0.12(+3.61%) |
Jun 15, 2021 | 3.517 | 3.526 | 3.324 | 3.411 | 3,039,976 | +0.00(+0.00%) |
Jun 14, 2021 | 3.869 | 3.877 | 3.280 | 3.411 | 5,813,739 | -0.41(-10.80%) |
Jun 11, 2021 | 3.702 | 3.825 | 3.693 | 3.825 | 2,577,867 | +0.15(+4.07%) |
Jun 10, 2021 | 3.622 | 3.702 | 3.579 | 3.675 | 2,472,614 | +0.19(+5.56%) |
Jun 09, 2021 | 3.394 | 3.596 | 3.367 | 3.482 | 3,123,281 | +0.19(+5.88%) |
Jun 08, 2021 | 3.253 | 3.332 | 3.218 | 3.288 | 1,224,026 | +0.05(+1.63%) |
Jun 07, 2021 | 3.253 | 3.262 | 3.139 | 3.236 | 2,186,554 | +0.00(+0.00%) |
Jun 04, 2021 | 3.253 | 3.271 | 3.077 | 3.236 | 2,683,679 | +0.01(+0.27%) |
Jun 03, 2021 | 3.403 | 3.429 | 3.209 | 3.227 | 2,350,362 | -0.18(-5.17%) |
Jun 02, 2021 | 3.262 | 3.433 | 3.218 | 3.403 | 4,947,380 | +0.15(+4.59%) |