Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.221 | 4.321 | 4.192 | 4.228 | 54,275,656 | +0.06(+1.54%) |
Aug 30, 2021 | 4.171 | 4.207 | 4.128 | 4.164 | 27,021,670 | -0.04(-1.02%) |
Aug 27, 2021 | 4.085 | 4.214 | 4.064 | 4.207 | 35,583,224 | +0.12(+2.97%) |
Aug 26, 2021 | 4.150 | 4.178 | 4.068 | 4.085 | 39,965,868 | -0.14(-3.21%) |
Aug 25, 2021 | 4.142 | 4.221 | 4.107 | 4.221 | 28,549,172 | +0.06(+1.37%) |
Aug 24, 2021 | 4.021 | 4.185 | 4.014 | 4.164 | 37,203,344 | +0.19(+4.66%) |
Aug 23, 2021 | 3.950 | 3.986 | 3.914 | 3.978 | 34,222,056 | +0.05(+1.27%) |
Aug 20, 2021 | 3.822 | 3.929 | 3.807 | 3.929 | 44,288,496 | +0.02(+0.55%) |
Aug 19, 2021 | 3.993 | 4.014 | 3.868 | 3.907 | 65,699,876 | -0.08(-1.97%) |
Aug 18, 2021 | 4.036 | 4.132 | 3.986 | 3.986 | 55,498,224 | -0.08(-1.93%) |
Aug 17, 2021 | 4.014 | 4.118 | 3.978 | 4.064 | 54,445,392 | +0.01(+0.18%) |
Aug 16, 2021 | 4.171 | 4.182 | 4.050 | 4.057 | 42,245,340 | -0.09(-2.24%) |
Aug 13, 2021 | 4.121 | 4.157 | 4.043 | 4.150 | 43,735,584 | +0.04(+1.04%) |
Aug 12, 2021 | 4.171 | 4.207 | 4.100 | 4.107 | 39,239,208 | -0.11(-2.69%) |
Aug 11, 2021 | 4.136 | 4.235 | 4.093 | 4.221 | 36,422,304 | +0.05(+1.19%) |
Aug 10, 2021 | 4.136 | 4.228 | 4.121 | 4.171 | 43,699,792 | -0.01(-0.34%) |
Aug 09, 2021 | 4.192 | 4.249 | 4.150 | 4.185 | 41,233,848 | +0.04(+0.86%) |
Aug 06, 2021 | 4.086 | 4.192 | 4.050 | 4.150 | 51,707,564 | +0.07(+1.74%) |
Aug 05, 2021 | 4.150 | 4.221 | 4.015 | 4.079 | 84,426,112 | +0.01(+0.35%) |
Aug 04, 2021 | 4.136 | 4.182 | 4.015 | 4.064 | 57,414,820 | -0.13(-3.05%) |
Aug 03, 2021 | 4.150 | 4.228 | 4.036 | 4.192 | 59,737,008 | +0.01(+0.34%) |
Aug 02, 2021 | 4.278 | 4.327 | 4.164 | 4.178 | 72,485,480 | +0.08(+1.96%) |
Jul 30, 2021 | 4.240 | 4.307 | 4.070 | 4.098 | 54,013,940 | -0.18(-4.31%) |
Jul 29, 2021 | 4.276 | 4.311 | 4.212 | 4.283 | 40,117,756 | +0.04(+0.84%) |
Jul 28, 2021 | 4.148 | 4.293 | 4.148 | 4.247 | 71,420,160 | +0.17(+4.18%) |
Jul 27, 2021 | 4.020 | 4.102 | 3.991 | 4.077 | 51,929,992 | +0.04(+0.88%) |
Jul 26, 2021 | 3.956 | 4.055 | 3.949 | 4.041 | 34,570,704 | +0.12(+3.08%) |
Jul 23, 2021 | 3.970 | 4.006 | 3.885 | 3.920 | 34,339,152 | -0.02(-0.54%) |
Jul 22, 2021 | 3.991 | 3.991 | 3.913 | 3.942 | 32,770,644 | -0.06(-1.60%) |
Jul 21, 2021 | 3.942 | 4.013 | 3.924 | 4.006 | 30,398,198 | +0.06(+1.62%) |
Jul 20, 2021 | 3.835 | 3.977 | 3.814 | 3.942 | 59,851,544 | +0.07(+1.83%) |
Jul 19, 2021 | 3.935 | 3.959 | 3.846 | 3.871 | 56,347,056 | -0.13(-3.37%) |
Jul 16, 2021 | 4.098 | 4.119 | 3.999 | 4.006 | 46,682,268 | -0.06(-1.57%) |
Jul 15, 2021 | 4.126 | 4.165 | 4.030 | 4.070 | 56,383,648 | -0.06(-1.55%) |
Jul 14, 2021 | 4.240 | 4.247 | 4.119 | 4.133 | 86,059,192 | +0.08(+1.93%) |
Jul 13, 2021 | 4.006 | 4.091 | 3.970 | 4.055 | 68,707,552 | +0.01(+0.35%) |
Jul 12, 2021 | 3.949 | 4.077 | 3.942 | 4.041 | 54,750,092 | +0.10(+2.52%) |
Jul 09, 2021 | 3.991 | 4.006 | 3.935 | 3.942 | 35,989,204 | -0.01(-0.18%) |
Jul 08, 2021 | 3.906 | 3.984 | 3.856 | 3.949 | 66,847,080 | -0.03(-0.71%) |
Jul 07, 2021 | 3.963 | 4.041 | 3.899 | 3.977 | 61,514,044 | +0.02(+0.54%) |
Jul 06, 2021 | 4.077 | 4.087 | 3.949 | 3.956 | 48,064,644 | -0.25(-5.91%) |
Jul 02, 2021 | 4.219 | 4.219 | 4.119 | 4.205 | 42,643,800 | +0.05(+1.20%) |
Jul 01, 2021 | 4.261 | 4.261 | 4.105 | 4.155 | 42,939,700 | -0.11(-2.62%) |
Jun 30, 2021 | 4.217 | 4.284 | 4.192 | 4.266 | 40,467,528 | -0.04(-0.99%) |
Jun 29, 2021 | 4.337 | 4.344 | 4.245 | 4.309 | 41,040,112 | -0.06(-1.46%) |
Jun 28, 2021 | 4.387 | 4.405 | 4.281 | 4.373 | 50,882,964 | -0.04(-0.81%) |
Jun 25, 2021 | 4.557 | 4.579 | 4.352 | 4.408 | 72,015,592 | -0.18(-4.02%) |
Jun 24, 2021 | 4.557 | 4.614 | 4.508 | 4.593 | 53,043,768 | +0.09(+1.89%) |
Jun 23, 2021 | 4.579 | 4.660 | 4.501 | 4.508 | 49,209,708 | -0.05(-1.09%) |
Jun 22, 2021 | 4.522 | 4.584 | 4.472 | 4.557 | 55,308,284 | +0.00(+0.00%) |
Jun 21, 2021 | 4.572 | 4.586 | 4.494 | 4.557 | 36,134,144 | +0.05(+1.10%) |
Jun 18, 2021 | 4.635 | 4.646 | 4.462 | 4.508 | 52,942,128 | -0.12(-2.61%) |
Jun 17, 2021 | 4.770 | 4.799 | 4.614 | 4.628 | 73,285,920 | -0.01(-0.31%) |
Jun 16, 2021 | 4.557 | 4.753 | 4.550 | 4.643 | 105,352,440 | +0.06(+1.40%) |
Jun 15, 2021 | 4.557 | 4.579 | 4.476 | 4.579 | 41,255,288 | +0.06(+1.26%) |
Jun 14, 2021 | 4.564 | 4.611 | 4.497 | 4.522 | 47,759,968 | +0.00(+0.00%) |
Jun 11, 2021 | 4.593 | 4.593 | 4.458 | 4.522 | 54,770,868 | -0.09(-1.85%) |
Jun 10, 2021 | 4.699 | 4.728 | 4.572 | 4.607 | 73,252,512 | -0.03(-0.61%) |
Jun 09, 2021 | 4.614 | 4.770 | 4.579 | 4.635 | 87,769,600 | +0.00(+0.00%) |
Jun 08, 2021 | 4.550 | 4.662 | 4.501 | 4.635 | 109,799,352 | +0.02(+0.46%) |
Jun 07, 2021 | 4.494 | 4.657 | 4.430 | 4.614 | 109,665,888 | +0.11(+2.52%) |
Jun 04, 2021 | 4.387 | 4.536 | 4.380 | 4.501 | 60,481,112 | +0.15(+3.43%) |
Jun 03, 2021 | 4.352 | 4.437 | 4.323 | 4.352 | 40,673,264 | -0.01(-0.16%) |
Jun 02, 2021 | 4.188 | 4.423 | 4.181 | 4.359 | 72,950,352 | +0.19(+4.60%) |