Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.369 | 4.430 | 4.277 | 4.415 | 96,695 | +0.04(+0.84%) |
Aug 30, 2021 | 4.405 | 4.437 | 4.231 | 4.378 | 138,435 | -0.01(-0.21%) |
Aug 27, 2021 | 4.277 | 4.506 | 4.204 | 4.387 | 205,119 | +0.16(+3.90%) |
Aug 26, 2021 | 4.268 | 4.350 | 4.149 | 4.222 | 100,523 | -0.05(-1.07%) |
Aug 25, 2021 | 4.167 | 4.405 | 4.149 | 4.268 | 145,848 | +0.15(+3.56%) |
Aug 24, 2021 | 4.039 | 4.158 | 3.966 | 4.122 | 158,288 | +0.14(+3.45%) |
Aug 23, 2021 | 3.984 | 3.989 | 3.792 | 3.984 | 320,511 | +0.09(+2.35%) |
Aug 20, 2021 | 3.719 | 3.957 | 3.709 | 3.893 | 121,450 | +0.12(+3.16%) |
Aug 19, 2021 | 3.938 | 3.938 | 3.719 | 3.773 | 174,781 | -0.24(-5.94%) |
Aug 18, 2021 | 4.039 | 4.149 | 3.919 | 4.012 | 124,801 | -0.01(-0.23%) |
Aug 17, 2021 | 4.186 | 4.241 | 3.773 | 4.021 | 577,161 | -0.21(-4.98%) |
Aug 16, 2021 | 4.268 | 4.360 | 4.131 | 4.231 | 215,756 | -0.04(-0.86%) |
Aug 13, 2021 | 4.413 | 4.413 | 4.177 | 4.268 | 282,724 | -0.20(-4.46%) |
Aug 12, 2021 | 4.594 | 4.594 | 4.277 | 4.467 | 451,909 | -0.20(-4.27%) |
Aug 11, 2021 | 4.576 | 4.667 | 4.504 | 4.667 | 251,857 | +0.05(+0.98%) |
Aug 10, 2021 | 4.658 | 4.712 | 4.531 | 4.621 | 207,770 | -0.08(-1.73%) |
Aug 09, 2021 | 4.766 | 4.766 | 4.504 | 4.703 | 253,495 | -0.05(-1.14%) |
Aug 06, 2021 | 4.685 | 4.757 | 4.558 | 4.757 | 106,905 | +0.16(+3.55%) |
Aug 05, 2021 | 4.621 | 4.785 | 4.585 | 4.594 | 96,210 | -0.09(-1.93%) |
Aug 04, 2021 | 4.785 | 4.875 | 4.404 | 4.685 | 472,187 | -0.18(-3.72%) |
Aug 03, 2021 | 4.984 | 4.984 | 4.757 | 4.866 | 132,709 | -0.02(-0.37%) |
Aug 02, 2021 | 4.984 | 5.084 | 4.812 | 4.884 | 187,097 | -0.06(-1.28%) |
Jul 30, 2021 | 5.002 | 5.047 | 4.803 | 4.948 | 185,186 | -0.11(-2.15%) |
Jul 29, 2021 | 5.111 | 5.147 | 4.993 | 5.056 | 63,760 | -0.05(-1.06%) |
Jul 28, 2021 | 5.093 | 5.129 | 4.984 | 5.111 | 69,092 | +0.00(+0.00%) |
Jul 27, 2021 | 5.111 | 5.120 | 4.944 | 5.111 | 89,696 | -0.03(-0.53%) |
Jul 26, 2021 | 4.893 | 5.138 | 4.893 | 5.138 | 64,243 | +0.14(+2.72%) |
Jul 23, 2021 | 5.192 | 5.192 | 4.957 | 5.002 | 94,339 | -0.25(-4.83%) |
Jul 22, 2021 | 5.310 | 5.310 | 5.129 | 5.256 | 115,219 | -0.04(-0.68%) |
Jul 21, 2021 | 5.256 | 5.410 | 5.183 | 5.292 | 61,040 | +0.14(+2.82%) |
Jul 20, 2021 | 4.948 | 5.265 | 4.857 | 5.147 | 155,838 | +0.27(+5.58%) |
Jul 19, 2021 | 4.993 | 5.029 | 4.757 | 4.875 | 207,535 | -0.24(-4.61%) |
Jul 16, 2021 | 5.392 | 5.405 | 5.065 | 5.111 | 117,364 | -0.30(-5.53%) |
Jul 15, 2021 | 5.265 | 5.410 | 5.183 | 5.410 | 111,842 | +0.13(+2.40%) |
Jul 14, 2021 | 5.392 | 5.437 | 5.283 | 5.283 | 80,352 | -0.08(-1.52%) |
Jul 13, 2021 | 5.546 | 5.546 | 5.301 | 5.365 | 134,908 | -0.15(-2.79%) |
Jul 12, 2021 | 5.537 | 5.618 | 5.464 | 5.519 | 130,012 | -0.07(-1.30%) |
Jul 09, 2021 | 5.437 | 5.591 | 5.374 | 5.591 | 79,552 | +0.22(+4.05%) |
Jul 08, 2021 | 5.238 | 5.491 | 5.107 | 5.374 | 176,072 | +0.05(+0.85%) |
Jul 07, 2021 | 5.537 | 5.537 | 5.192 | 5.328 | 332,265 | -0.24(-4.39%) |
Jul 06, 2021 | 5.772 | 5.781 | 5.482 | 5.573 | 183,102 | -0.23(-3.91%) |
Jul 02, 2021 | 5.890 | 5.908 | 5.491 | 5.799 | 312,635 | -0.20(-3.32%) |
Jul 01, 2021 | 6.080 | 6.080 | 5.827 | 5.999 | 163,464 | +0.00(+0.00%) |
Jun 30, 2021 | 5.917 | 5.999 | 5.781 | 5.999 | 158,685 | +0.05(+0.91%) |
Jun 29, 2021 | 6.271 | 6.388 | 5.876 | 5.944 | 342,889 | -0.34(-5.48%) |
Jun 28, 2021 | 6.271 | 6.316 | 6.071 | 6.289 | 281,604 | +0.04(+0.58%) |
Jun 25, 2021 | 6.089 | 6.352 | 5.890 | 6.253 | 2,248,637 | +0.15(+2.53%) |
Jun 24, 2021 | 5.790 | 6.171 | 5.618 | 6.098 | 321,151 | +0.32(+5.49%) |
Jun 23, 2021 | 5.836 | 5.972 | 5.735 | 5.781 | 204,243 | -0.05(-0.93%) |
Jun 22, 2021 | 5.818 | 5.872 | 5.546 | 5.836 | 332,856 | +0.03(+0.47%) |
Jun 21, 2021 | 5.772 | 5.845 | 5.673 | 5.809 | 339,745 | +0.03(+0.47%) |
Jun 18, 2021 | 5.972 | 6.003 | 5.763 | 5.781 | 207,075 | -0.28(-4.63%) |
Jun 17, 2021 | 6.398 | 6.398 | 5.889 | 6.062 | 386,235 | -0.36(-5.64%) |
Jun 16, 2021 | 6.307 | 6.443 | 6.180 | 6.425 | 215,362 | +0.15(+2.46%) |
Jun 15, 2021 | 6.416 | 6.515 | 6.162 | 6.271 | 220,736 | -0.31(-4.68%) |
Jun 14, 2021 | 6.524 | 6.687 | 6.412 | 6.579 | 182,666 | +0.05(+0.69%) |
Jun 11, 2021 | 6.805 | 6.934 | 6.416 | 6.533 | 232,514 | -0.26(-3.87%) |
Jun 10, 2021 | 6.416 | 7.023 | 6.352 | 6.796 | 912,734 | +0.48(+7.60%) |
Jun 09, 2021 | 6.189 | 6.452 | 6.189 | 6.316 | 257,455 | +0.13(+2.05%) |
Jun 08, 2021 | 6.189 | 6.461 | 6.098 | 6.189 | 392,672 | +0.00(+0.00%) |
Jun 07, 2021 | 6.017 | 6.298 | 6.017 | 6.189 | 268,667 | +0.17(+2.86%) |
Jun 04, 2021 | 6.198 | 6.280 | 6.008 | 6.017 | 181,766 | -0.18(-2.92%) |
Jun 03, 2021 | 6.298 | 6.343 | 6.126 | 6.198 | 256,993 | -0.17(-2.70%) |
Jun 02, 2021 | 5.790 | 6.425 | 5.790 | 6.370 | 786,402 | +0.64(+11.23%) |