Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.890 | 5.620 | 4.880 | 5.300 | 2,758,398 | +0.33(+6.64%) |
Aug 30, 2021 | 4.250 | 4.970 | 4.200 | 4.970 | 4,121,428 | +0.78(+18.62%) |
Aug 27, 2021 | 4.110 | 4.265 | 4.110 | 4.190 | 219,237 | +0.06(+1.45%) |
Aug 26, 2021 | 4.180 | 4.288 | 4.110 | 4.130 | 126,442 | -0.08(-1.90%) |
Aug 25, 2021 | 4.220 | 4.300 | 4.150 | 4.210 | 245,101 | -0.10(-2.32%) |
Aug 24, 2021 | 4.230 | 4.500 | 4.150 | 4.310 | 554,223 | +0.04(+0.94%) |
Aug 23, 2021 | 4.070 | 4.310 | 4.070 | 4.270 | 169,644 | +0.16(+3.89%) |
Aug 20, 2021 | 4.030 | 4.240 | 4.030 | 4.110 | 192,023 | +0.08(+1.99%) |
Aug 19, 2021 | 4.310 | 4.310 | 3.980 | 4.030 | 732,980 | -0.29(-6.71%) |
Aug 18, 2021 | 4.080 | 4.490 | 4.020 | 4.320 | 874,828 | +0.20(+4.85%) |
Aug 17, 2021 | 3.920 | 4.250 | 3.910 | 4.120 | 636,412 | +0.12(+3.00%) |
Aug 16, 2021 | 3.960 | 4.240 | 3.850 | 4.000 | 2,552,052 | +0.10(+2.56%) |
Aug 13, 2021 | 3.930 | 3.980 | 3.860 | 3.900 | 624,701 | -0.09(-2.26%) |
Aug 12, 2021 | 4.060 | 4.060 | 3.890 | 3.990 | 229,023 | -0.09(-2.21%) |
Aug 11, 2021 | 4.100 | 4.190 | 4.020 | 4.080 | 188,113 | -0.02(-0.49%) |
Aug 10, 2021 | 4.120 | 4.260 | 4.030 | 4.100 | 160,679 | -0.07(-1.68%) |
Aug 09, 2021 | 4.140 | 4.280 | 4.080 | 4.170 | 77,567 | -0.03(-0.71%) |
Aug 06, 2021 | 4.130 | 4.230 | 4.080 | 4.200 | 192,244 | +0.07(+1.69%) |
Aug 05, 2021 | 4.020 | 4.190 | 4.020 | 4.130 | 110,005 | +0.07(+1.72%) |
Aug 04, 2021 | 4.100 | 4.250 | 4.010 | 4.060 | 398,260 | -0.07(-1.69%) |
Aug 03, 2021 | 4.130 | 4.410 | 4.050 | 4.130 | 361,331 | -0.09(-2.13%) |
Aug 02, 2021 | 4.280 | 4.280 | 4.130 | 4.220 | 116,614 | -0.05(-1.17%) |
Jul 30, 2021 | 4.320 | 4.390 | 4.130 | 4.270 | 257,614 | -0.12(-2.73%) |
Jul 29, 2021 | 4.110 | 4.600 | 4.070 | 4.390 | 1,215,004 | +0.28(+6.81%) |
Jul 28, 2021 | 3.890 | 4.130 | 3.890 | 4.110 | 126,820 | +0.19(+4.85%) |
Jul 27, 2021 | 4.050 | 4.160 | 3.820 | 3.920 | 356,574 | -0.20(-4.85%) |
Jul 26, 2021 | 4.010 | 4.200 | 4.010 | 4.120 | 198,267 | +0.05(+1.23%) |
Jul 23, 2021 | 4.520 | 4.520 | 4.000 | 4.070 | 455,086 | -0.40(-8.95%) |
Jul 22, 2021 | 4.300 | 4.680 | 4.300 | 4.470 | 509,080 | +0.14(+3.23%) |
Jul 21, 2021 | 4.150 | 4.830 | 4.140 | 4.330 | 1,140,869 | +0.21(+5.10%) |
Jul 20, 2021 | 4.210 | 4.248 | 3.990 | 4.120 | 352,730 | -0.09(-2.14%) |
Jul 19, 2021 | 3.820 | 4.210 | 3.820 | 4.210 | 619,784 | +0.16(+3.95%) |
Jul 16, 2021 | 4.200 | 4.250 | 3.931 | 4.050 | 364,862 | -0.07(-1.70%) |
Jul 15, 2021 | 4.010 | 4.340 | 3.820 | 4.120 | 1,106,412 | +0.03(+0.73%) |
Jul 14, 2021 | 3.830 | 4.420 | 3.830 | 4.090 | 1,927,205 | +0.25(+6.51%) |
Jul 13, 2021 | 3.930 | 4.040 | 3.720 | 3.840 | 528,415 | -0.20(-4.95%) |
Jul 12, 2021 | 3.750 | 4.250 | 3.700 | 4.040 | 2,627,233 | +0.41(+11.29%) |
Jul 09, 2021 | 3.420 | 3.730 | 3.420 | 3.630 | 477,804 | +0.21(+6.14%) |
Jul 08, 2021 | 3.300 | 3.550 | 3.295 | 3.420 | 396,222 | -0.04(-1.16%) |
Jul 07, 2021 | 3.370 | 3.460 | 3.270 | 3.460 | 228,239 | +0.09(+2.67%) |
Jul 06, 2021 | 3.600 | 3.630 | 3.350 | 3.370 | 596,084 | -0.25(-6.91%) |
Jul 02, 2021 | 3.650 | 3.700 | 3.550 | 3.620 | 311,395 | -0.02(-0.55%) |
Jul 01, 2021 | 3.850 | 4.110 | 3.610 | 3.640 | 1,144,979 | -0.11(-2.93%) |
Jun 30, 2021 | 3.700 | 3.790 | 3.600 | 3.750 | 353,578 | +0.08(+2.18%) |
Jun 29, 2021 | 3.700 | 3.880 | 3.570 | 3.670 | 375,899 | -0.07(-1.87%) |
Jun 28, 2021 | 3.760 | 3.970 | 3.720 | 3.740 | 685,669 | -0.03(-0.80%) |
Jun 25, 2021 | 3.710 | 3.790 | 3.630 | 3.770 | 201,463 | +0.14(+3.86%) |
Jun 24, 2021 | 3.710 | 3.850 | 3.630 | 3.630 | 345,371 | -0.13(-3.46%) |
Jun 23, 2021 | 3.940 | 3.940 | 3.720 | 3.760 | 413,912 | -0.22(-5.53%) |
Jun 22, 2021 | 3.620 | 4.200 | 3.617 | 3.980 | 1,294,532 | +0.31(+8.45%) |
Jun 21, 2021 | 4.040 | 4.050 | 3.580 | 3.670 | 955,698 | -0.24(-6.14%) |
Jun 18, 2021 | 3.750 | 3.940 | 3.510 | 3.910 | 2,488,262 | -0.24(-5.78%) |
Jun 17, 2021 | 5.780 | 6.340 | 3.910 | 4.150 | 78,806,088 | +0.88(+26.91%) |
Jun 16, 2021 | 3.070 | 3.359 | 3.050 | 3.270 | 459,962 | +0.23(+7.57%) |
Jun 15, 2021 | 3.130 | 3.220 | 3.010 | 3.040 | 580,416 | -0.10(-3.18%) |
Jun 14, 2021 | 3.070 | 3.220 | 3.030 | 3.140 | 183,154 | +0.10(+3.29%) |
Jun 11, 2021 | 3.130 | 3.140 | 3.030 | 3.040 | 63,993 | -0.12(-3.80%) |
Jun 10, 2021 | 3.180 | 3.240 | 3.030 | 3.160 | 291,280 | +0.06(+1.94%) |
Jun 09, 2021 | 3.220 | 3.270 | 3.100 | 3.100 | 91,532 | -0.11(-3.43%) |
Jun 08, 2021 | 3.310 | 3.450 | 3.170 | 3.210 | 363,598 | -0.09(-2.73%) |
Jun 07, 2021 | 3.180 | 3.350 | 3.170 | 3.300 | 151,061 | +0.15(+4.76%) |
Jun 04, 2021 | 3.250 | 3.400 | 3.120 | 3.150 | 339,123 | -0.13(-3.96%) |
Jun 03, 2021 | 3.400 | 3.500 | 3.250 | 3.280 | 169,962 | -0.17(-4.93%) |
Jun 02, 2021 | 3.260 | 3.530 | 3.173 | 3.450 | 393,193 | +0.18(+5.50%) |