Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.670 | 3.790 | 3.650 | 3.740 | 478,087 | +0.04(+1.08%) |
Aug 30, 2021 | 3.980 | 4.000 | 3.690 | 3.700 | 458,175 | -0.28(-7.04%) |
Aug 27, 2021 | 3.700 | 4.015 | 3.700 | 3.980 | 791,143 | +0.31(+8.45%) |
Aug 26, 2021 | 3.810 | 3.880 | 3.610 | 3.670 | 784,358 | -0.17(-4.43%) |
Aug 25, 2021 | 3.750 | 3.915 | 3.710 | 3.840 | 1,158,958 | +0.09(+2.40%) |
Aug 24, 2021 | 3.660 | 3.800 | 3.628 | 3.750 | 3,261,584 | +0.15(+4.17%) |
Aug 23, 2021 | 3.500 | 3.650 | 3.500 | 3.600 | 1,398,523 | +0.12(+3.45%) |
Aug 20, 2021 | 3.400 | 3.500 | 3.380 | 3.480 | 321,342 | +0.05(+1.46%) |
Aug 19, 2021 | 3.530 | 3.550 | 3.410 | 3.430 | 528,945 | -0.16(-4.46%) |
Aug 18, 2021 | 3.580 | 3.710 | 3.510 | 3.590 | 502,772 | +0.00(+0.00%) |
Aug 17, 2021 | 3.560 | 3.610 | 3.440 | 3.590 | 640,246 | +0.02(+0.56%) |
Aug 16, 2021 | 3.630 | 3.650 | 3.520 | 3.570 | 724,902 | -0.12(-3.25%) |
Aug 13, 2021 | 3.910 | 3.910 | 3.680 | 3.690 | 698,396 | -0.21(-5.38%) |
Aug 12, 2021 | 3.970 | 4.010 | 3.820 | 3.900 | 825,331 | -0.12(-2.99%) |
Aug 11, 2021 | 3.980 | 4.035 | 3.840 | 4.020 | 867,492 | +0.06(+1.52%) |
Aug 10, 2021 | 3.950 | 3.970 | 3.810 | 3.960 | 759,226 | +0.00(+0.00%) |
Aug 09, 2021 | 4.050 | 4.060 | 3.910 | 3.960 | 546,888 | -0.15(-3.65%) |
Aug 06, 2021 | 4.210 | 4.300 | 4.060 | 4.110 | 783,610 | -0.10(-2.38%) |
Aug 05, 2021 | 3.960 | 4.235 | 3.940 | 4.210 | 451,218 | +0.26(+6.58%) |
Aug 04, 2021 | 4.000 | 4.065 | 3.915 | 3.950 | 690,308 | -0.11(-2.71%) |
Aug 03, 2021 | 4.250 | 4.260 | 3.980 | 4.060 | 481,626 | -0.18(-4.25%) |
Aug 02, 2021 | 4.200 | 4.335 | 4.170 | 4.240 | 443,205 | +0.06(+1.44%) |
Jul 30, 2021 | 4.240 | 4.330 | 4.130 | 4.180 | 640,339 | -0.13(-3.02%) |
Jul 29, 2021 | 4.160 | 4.320 | 4.090 | 4.310 | 691,762 | +0.15(+3.61%) |
Jul 28, 2021 | 4.120 | 4.330 | 4.080 | 4.160 | 852,690 | +0.09(+2.21%) |
Jul 27, 2021 | 4.100 | 4.190 | 3.980 | 4.070 | 1,139,067 | -0.06(-1.45%) |
Jul 26, 2021 | 3.810 | 4.130 | 3.810 | 4.130 | 1,577,993 | +0.48(+13.15%) |
Jul 23, 2021 | 3.720 | 3.730 | 3.555 | 3.650 | 621,530 | -0.09(-2.41%) |
Jul 22, 2021 | 3.810 | 3.810 | 3.620 | 3.740 | 499,866 | -0.07(-1.84%) |
Jul 21, 2021 | 3.770 | 3.940 | 3.750 | 3.810 | 599,216 | +0.10(+2.70%) |
Jul 20, 2021 | 3.670 | 3.780 | 3.450 | 3.710 | 944,743 | +0.19(+5.40%) |
Jul 19, 2021 | 3.470 | 3.580 | 3.385 | 3.520 | 918,507 | -0.08(-2.22%) |
Jul 16, 2021 | 3.810 | 3.830 | 3.580 | 3.600 | 958,596 | -0.14(-3.74%) |
Jul 15, 2021 | 3.650 | 3.765 | 3.610 | 3.740 | 1,066,111 | +0.04(+1.08%) |
Jul 14, 2021 | 3.610 | 3.740 | 3.610 | 3.700 | 1,400,186 | +0.04(+1.09%) |
Jul 13, 2021 | 3.610 | 3.680 | 3.590 | 3.660 | 944,059 | -0.01(-0.27%) |
Jul 12, 2021 | 3.720 | 3.750 | 3.590 | 3.670 | 842,149 | -0.10(-2.65%) |
Jul 09, 2021 | 3.580 | 3.780 | 3.530 | 3.770 | 847,982 | +0.26(+7.41%) |
Jul 08, 2021 | 3.580 | 3.625 | 3.475 | 3.510 | 865,696 | -0.19(-5.14%) |
Jul 07, 2021 | 3.830 | 3.870 | 3.640 | 3.700 | 893,149 | -0.16(-4.15%) |
Jul 06, 2021 | 4.010 | 4.030 | 3.795 | 3.860 | 1,156,503 | -0.17(-4.22%) |
Jul 02, 2021 | 4.100 | 4.140 | 3.930 | 4.030 | 715,453 | -0.04(-0.98%) |
Jul 01, 2021 | 3.895 | 4.110 | 3.895 | 4.070 | 656,711 | +0.00(+0.00%) |
Jun 30, 2021 | 4.010 | 4.110 | 3.895 | 4.070 | 1,252,426 | +0.06(+1.50%) |
Jun 29, 2021 | 4.090 | 4.090 | 3.930 | 4.010 | 908,497 | -0.05(-1.23%) |
Jun 28, 2021 | 4.360 | 4.360 | 3.970 | 4.060 | 1,791,391 | -0.29(-6.67%) |
Jun 25, 2021 | 4.420 | 4.470 | 4.280 | 4.350 | 3,530,338 | -0.05(-1.14%) |
Jun 24, 2021 | 4.260 | 4.410 | 4.075 | 4.400 | 1,152,191 | +0.18(+4.27%) |
Jun 23, 2021 | 4.040 | 4.270 | 4.040 | 4.220 | 646,967 | +0.19(+4.71%) |
Jun 22, 2021 | 4.075 | 4.075 | 3.890 | 4.030 | 778,328 | -0.07(-1.71%) |
Jun 21, 2021 | 4.160 | 4.160 | 4.035 | 4.100 | 709,704 | -0.04(-0.97%) |
Jun 18, 2021 | 4.080 | 4.160 | 3.940 | 4.140 | 1,570,361 | +0.01(+0.24%) |
Jun 17, 2021 | 4.180 | 4.295 | 4.065 | 4.130 | 571,945 | -0.04(-0.96%) |
Jun 16, 2021 | 4.200 | 4.240 | 4.070 | 4.170 | 793,465 | +0.05(+1.21%) |
Jun 15, 2021 | 4.080 | 4.150 | 3.970 | 4.120 | 527,404 | +0.04(+0.98%) |
Jun 14, 2021 | 4.280 | 4.340 | 4.060 | 4.080 | 731,017 | -0.21(-4.90%) |
Jun 11, 2021 | 4.310 | 4.370 | 4.250 | 4.290 | 452,153 | +0.03(+0.70%) |
Jun 10, 2021 | 4.370 | 4.390 | 4.080 | 4.260 | 1,074,567 | -0.11(-2.52%) |
Jun 09, 2021 | 4.340 | 4.540 | 4.260 | 4.370 | 1,105,668 | +0.03(+0.69%) |
Jun 08, 2021 | 4.330 | 4.380 | 4.170 | 4.340 | 652,403 | +0.04(+0.93%) |
Jun 07, 2021 | 4.280 | 4.390 | 4.230 | 4.300 | 584,384 | +0.05(+1.18%) |
Jun 04, 2021 | 4.370 | 4.430 | 4.210 | 4.250 | 548,892 | -0.10(-2.30%) |
Jun 03, 2021 | 4.500 | 4.540 | 4.330 | 4.350 | 669,616 | -0.17(-3.76%) |
Jun 02, 2021 | 4.670 | 4.740 | 4.420 | 4.520 | 821,767 | -0.13(-2.80%) |