Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.478 | 4.503 | 4.478 | 4.478 | 1,537 | -0.03(-0.65%) |
Aug 30, 2021 | 4.494 | 4.588 | 4.486 | 4.507 | 16,416 | +0.04(+0.83%) |
Aug 27, 2021 | 4.470 | 4.470 | 4.427 | 4.470 | 15,736 | +0.04(+0.89%) |
Aug 26, 2021 | 4.423 | 4.562 | 4.415 | 4.431 | 2,486 | -0.01(-0.18%) |
Aug 25, 2021 | 4.494 | 4.588 | 4.324 | 4.439 | 25,910 | +0.00(+0.00%) |
Aug 24, 2021 | 4.564 | 4.580 | 4.290 | 4.439 | 16,939 | -0.02(-0.35%) |
Aug 23, 2021 | 4.313 | 4.455 | 4.274 | 4.455 | 8,662 | +0.18(+4.15%) |
Aug 20, 2021 | 4.345 | 4.431 | 4.274 | 4.277 | 4,405 | -0.02(-0.57%) |
Aug 19, 2021 | 4.384 | 4.384 | 4.274 | 4.302 | 2,945 | -0.03(-0.72%) |
Aug 18, 2021 | 4.353 | 4.400 | 4.333 | 4.333 | 6,425 | -0.02(-0.45%) |
Aug 17, 2021 | 4.447 | 4.444 | 4.353 | 4.353 | 847 | +0.02(+0.36%) |
Aug 16, 2021 | 4.462 | 4.462 | 4.310 | 4.337 | 3,938 | -0.13(-2.81%) |
Aug 13, 2021 | 4.486 | 4.549 | 4.462 | 4.462 | 4,151 | -0.14(-3.10%) |
Aug 12, 2021 | 4.627 | 4.627 | 4.470 | 4.605 | 3,306 | +0.26(+5.99%) |
Aug 11, 2021 | 4.353 | 4.447 | 4.345 | 4.345 | 21,483 | -0.04(-0.89%) |
Aug 10, 2021 | 4.259 | 4.384 | 4.246 | 4.384 | 3,004 | +0.18(+4.29%) |
Aug 09, 2021 | 4.439 | 4.580 | 4.196 | 4.204 | 18,315 | -0.43(-9.31%) |
Aug 06, 2021 | 4.784 | 4.784 | 4.510 | 4.635 | 7,738 | -0.11(-2.31%) |
Aug 05, 2021 | 4.627 | 4.756 | 4.627 | 4.745 | 2,914 | +0.07(+1.51%) |
Aug 04, 2021 | 4.619 | 4.784 | 4.604 | 4.674 | 22,790 | -0.02(-0.33%) |
Aug 03, 2021 | 4.698 | 4.776 | 4.666 | 4.690 | 35,566 | -0.06(-1.24%) |
Aug 02, 2021 | 4.666 | 4.776 | 4.666 | 4.749 | 17,634 | +0.09(+1.94%) |
Jul 30, 2021 | 4.745 | 4.798 | 4.480 | 4.659 | 12,493 | -0.05(-1.08%) |
Jul 29, 2021 | 4.584 | 4.815 | 4.584 | 4.710 | 17,607 | +0.09(+1.85%) |
Jul 28, 2021 | 4.624 | 4.632 | 4.518 | 4.624 | 20,121 | +0.11(+2.43%) |
Jul 27, 2021 | 4.781 | 4.781 | 4.444 | 4.514 | 34,874 | -0.24(-4.95%) |
Jul 26, 2021 | 4.702 | 4.781 | 4.702 | 4.750 | 2,009 | +0.05(+1.00%) |
Jul 23, 2021 | 4.734 | 4.851 | 4.702 | 4.702 | 7,351 | -0.14(-2.91%) |
Jul 22, 2021 | 4.828 | 4.938 | 4.812 | 4.844 | 25,658 | -0.02(-0.48%) |
Jul 21, 2021 | 4.844 | 4.938 | 4.777 | 4.867 | 35,713 | -0.05(-1.11%) |
Jul 20, 2021 | 4.841 | 5.047 | 4.828 | 4.922 | 11,082 | +0.06(+1.29%) |
Jul 19, 2021 | 4.985 | 5.047 | 4.695 | 4.859 | 32,612 | -0.20(-3.88%) |
Jul 16, 2021 | 5.408 | 5.411 | 4.992 | 5.055 | 8,016 | -0.09(-1.83%) |
Jul 15, 2021 | 5.298 | 5.419 | 5.039 | 5.149 | 34,762 | -0.20(-3.67%) |
Jul 14, 2021 | 5.181 | 5.737 | 5.173 | 5.345 | 147,617 | +0.13(+2.40%) |
Jul 13, 2021 | 5.157 | 5.329 | 5.071 | 5.220 | 54,319 | +0.14(+2.78%) |
Jul 12, 2021 | 4.922 | 5.204 | 4.922 | 5.079 | 8,176 | +0.14(+2.86%) |
Jul 09, 2021 | 4.773 | 5.862 | 4.750 | 4.938 | 203,511 | +0.20(+4.13%) |
Jul 08, 2021 | 4.734 | 4.961 | 4.702 | 4.742 | 107,707 | +0.01(+0.15%) |
Jul 07, 2021 | 4.812 | 4.992 | 4.734 | 4.735 | 17,429 | -0.13(-2.73%) |
Jul 06, 2021 | 5.047 | 5.047 | 4.859 | 4.867 | 18,365 | -0.05(-0.95%) |
Jul 02, 2021 | 4.961 | 5.118 | 4.871 | 4.914 | 20,403 | -0.12(-2.34%) |
Jul 01, 2021 | 4.961 | 5.126 | 4.914 | 5.032 | 51,218 | +0.10(+2.07%) |
Jun 30, 2021 | 4.820 | 5.094 | 4.820 | 4.930 | 8,400 | +0.06(+1.29%) |
Jun 29, 2021 | 5.008 | 5.039 | 4.836 | 4.867 | 7,973 | -0.16(-3.16%) |
Jun 28, 2021 | 4.878 | 5.065 | 4.807 | 5.026 | 72,807 | +0.09(+1.90%) |
Jun 25, 2021 | 4.893 | 5.034 | 4.815 | 4.932 | 38,359 | +0.05(+1.12%) |
Jun 24, 2021 | 4.995 | 4.995 | 4.651 | 4.878 | 51,752 | +0.04(+0.81%) |
Jun 23, 2021 | 4.784 | 4.924 | 4.604 | 4.838 | 75,352 | +0.30(+6.72%) |
Jun 22, 2021 | 4.698 | 4.807 | 4.534 | 4.534 | 57,150 | -0.16(-3.49%) |
Jun 21, 2021 | 4.463 | 5.433 | 4.457 | 4.698 | 427,119 | +0.23(+5.25%) |
Jun 18, 2021 | 4.838 | 4.838 | 4.338 | 4.463 | 56,753 | -0.38(-7.75%) |
Jun 17, 2021 | 4.776 | 4.846 | 4.690 | 4.838 | 20,754 | +0.10(+2.02%) |
Jun 16, 2021 | 4.690 | 4.830 | 4.627 | 4.742 | 12,451 | +0.13(+2.83%) |
Jun 15, 2021 | 4.729 | 4.792 | 4.612 | 4.612 | 20,638 | -0.15(-3.12%) |
Jun 14, 2021 | 4.838 | 4.838 | 4.760 | 4.760 | 8,351 | +0.05(+1.16%) |
Jun 11, 2021 | 4.846 | 4.846 | 4.706 | 4.706 | 28,932 | +0.02(+0.33%) |
Jun 10, 2021 | 4.620 | 4.721 | 4.604 | 4.690 | 5,672 | +0.04(+0.84%) |
Jun 09, 2021 | 4.604 | 4.932 | 4.534 | 4.651 | 30,720 | +0.05(+1.02%) |
Jun 08, 2021 | 4.620 | 4.745 | 4.604 | 4.604 | 42,772 | +0.00(+0.00%) |
Jun 07, 2021 | 4.706 | 4.846 | 4.596 | 4.604 | 14,423 | -0.05(-1.17%) |
Jun 04, 2021 | 4.838 | 5.010 | 4.552 | 4.659 | 58,042 | +0.25(+5.67%) |
Jun 03, 2021 | 4.502 | 4.502 | 4.335 | 4.409 | 24,867 | -0.02(-0.35%) |
Jun 02, 2021 | 4.354 | 4.534 | 4.205 | 4.424 | 38,482 | +0.08(+1.89%) |