Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.960 | 3.997 | 3.900 | 3.940 | 417,986 | -0.03(-0.76%) |
Aug 30, 2021 | 4.000 | 4.060 | 3.960 | 3.970 | 436,656 | -0.03(-0.75%) |
Aug 27, 2021 | 3.870 | 4.000 | 3.850 | 4.000 | 702,007 | +0.16(+4.17%) |
Aug 26, 2021 | 3.910 | 3.920 | 3.830 | 3.840 | 410,143 | -0.06(-1.54%) |
Aug 25, 2021 | 3.960 | 3.970 | 3.870 | 3.900 | 618,889 | -0.06(-1.52%) |
Aug 24, 2021 | 3.950 | 4.000 | 3.930 | 3.960 | 369,009 | +0.01(+0.25%) |
Aug 23, 2021 | 3.840 | 3.960 | 3.820 | 3.950 | 585,400 | +0.12(+3.13%) |
Aug 20, 2021 | 3.730 | 3.870 | 3.675 | 3.830 | 1,152,592 | +0.13(+3.51%) |
Aug 19, 2021 | 3.850 | 3.890 | 3.690 | 3.700 | 803,499 | -0.18(-4.64%) |
Aug 18, 2021 | 3.780 | 3.990 | 3.770 | 3.880 | 714,685 | +0.08(+2.24%) |
Aug 17, 2021 | 3.900 | 3.921 | 3.770 | 3.795 | 775,647 | -0.15(-3.68%) |
Aug 16, 2021 | 3.900 | 3.940 | 3.870 | 3.940 | 413,807 | +0.03(+0.77%) |
Aug 13, 2021 | 3.980 | 4.000 | 3.880 | 3.910 | 592,264 | -0.05(-1.26%) |
Aug 12, 2021 | 3.910 | 4.010 | 3.910 | 3.960 | 578,658 | -0.02(-0.50%) |
Aug 11, 2021 | 3.990 | 3.990 | 3.880 | 3.980 | 961,928 | -0.01(-0.25%) |
Aug 10, 2021 | 4.100 | 4.110 | 3.980 | 3.990 | 808,269 | -0.09(-2.21%) |
Aug 09, 2021 | 4.120 | 4.145 | 4.060 | 4.080 | 527,703 | -0.02(-0.49%) |
Aug 06, 2021 | 4.240 | 4.260 | 4.070 | 4.100 | 854,106 | -0.13(-3.07%) |
Aug 05, 2021 | 4.180 | 4.300 | 4.170 | 4.230 | 584,537 | -0.03(-0.70%) |
Aug 04, 2021 | 4.370 | 4.420 | 4.240 | 4.260 | 798,379 | -0.12(-2.74%) |
Aug 03, 2021 | 4.480 | 4.480 | 4.370 | 4.380 | 460,967 | -0.07(-1.57%) |
Aug 02, 2021 | 4.430 | 4.500 | 4.400 | 4.450 | 1,010,676 | +0.05(+1.14%) |
Jul 30, 2021 | 4.430 | 4.480 | 4.400 | 4.400 | 639,098 | -0.05(-1.12%) |
Jul 29, 2021 | 4.490 | 4.500 | 4.430 | 4.450 | 481,690 | -0.02(-0.45%) |
Jul 28, 2021 | 4.400 | 4.510 | 4.380 | 4.470 | 643,210 | +0.09(+2.05%) |
Jul 27, 2021 | 4.345 | 4.400 | 4.330 | 4.380 | 329,076 | -0.03(-0.68%) |
Jul 26, 2021 | 4.395 | 4.410 | 4.320 | 4.410 | 464,984 | +0.06(+1.38%) |
Jul 23, 2021 | 4.370 | 4.375 | 4.230 | 4.350 | 356,953 | +0.01(+0.23%) |
Jul 22, 2021 | 4.450 | 4.500 | 4.330 | 4.340 | 836,919 | -0.13(-2.91%) |
Jul 21, 2021 | 4.410 | 4.480 | 4.390 | 4.470 | 459,498 | +0.10(+2.29%) |
Jul 20, 2021 | 4.240 | 4.440 | 4.190 | 4.370 | 871,166 | +0.16(+3.80%) |
Jul 19, 2021 | 4.090 | 4.245 | 4.070 | 4.210 | 637,268 | +0.06(+1.45%) |
Jul 16, 2021 | 4.210 | 4.340 | 4.130 | 4.150 | 814,388 | +0.03(+0.73%) |
Jul 15, 2021 | 4.270 | 4.270 | 4.061 | 4.120 | 1,269,147 | -0.15(-3.51%) |
Jul 14, 2021 | 4.430 | 4.430 | 4.230 | 4.270 | 624,718 | -0.12(-2.73%) |
Jul 13, 2021 | 4.480 | 4.490 | 4.370 | 4.390 | 487,799 | -0.09(-2.01%) |
Jul 12, 2021 | 4.410 | 4.490 | 4.340 | 4.480 | 426,534 | +0.05(+1.13%) |
Jul 09, 2021 | 4.350 | 4.450 | 4.320 | 4.430 | 583,965 | +0.12(+2.78%) |
Jul 08, 2021 | 4.330 | 4.350 | 4.200 | 4.310 | 744,664 | -0.08(-1.82%) |
Jul 07, 2021 | 4.510 | 4.570 | 4.331 | 4.390 | 788,137 | -0.20(-4.36%) |
Jul 06, 2021 | 4.500 | 4.630 | 4.458 | 4.590 | 1,071,406 | +0.11(+2.46%) |
Jul 02, 2021 | 4.410 | 4.500 | 4.360 | 4.480 | 880,393 | +0.10(+2.28%) |
Jul 01, 2021 | 4.360 | 4.430 | 4.330 | 4.380 | 518,850 | +0.02(+0.46%) |
Jun 30, 2021 | 4.350 | 4.425 | 4.250 | 4.360 | 853,564 | +0.02(+0.46%) |
Jun 29, 2021 | 4.300 | 4.350 | 4.260 | 4.340 | 512,567 | +0.06(+1.40%) |
Jun 28, 2021 | 4.350 | 4.430 | 4.200 | 4.280 | 625,452 | -0.06(-1.38%) |
Jun 25, 2021 | 4.400 | 4.430 | 4.330 | 4.340 | 1,848,348 | -0.05(-1.14%) |
Jun 24, 2021 | 4.360 | 4.400 | 4.340 | 4.390 | 501,940 | +0.05(+1.15%) |
Jun 23, 2021 | 4.370 | 4.380 | 4.280 | 4.340 | 628,218 | -0.01(-0.23%) |
Jun 22, 2021 | 4.190 | 4.385 | 4.120 | 4.350 | 982,062 | +0.14(+3.33%) |
Jun 21, 2021 | 4.190 | 4.220 | 4.100 | 4.210 | 757,822 | +0.08(+1.94%) |
Jun 18, 2021 | 4.130 | 4.260 | 4.070 | 4.130 | 3,263,291 | -0.06(-1.43%) |
Jun 17, 2021 | 4.150 | 4.210 | 4.140 | 4.190 | 794,553 | +0.00(+0.00%) |
Jun 16, 2021 | 4.110 | 4.200 | 4.070 | 4.190 | 685,320 | +0.05(+1.21%) |
Jun 15, 2021 | 4.220 | 4.230 | 4.110 | 4.140 | 859,252 | -0.09(-2.13%) |
Jun 14, 2021 | 4.450 | 4.450 | 4.180 | 4.230 | 1,555,757 | -0.22(-4.94%) |
Jun 11, 2021 | 4.440 | 4.460 | 4.380 | 4.450 | 810,759 | +0.03(+0.68%) |
Jun 10, 2021 | 4.450 | 4.490 | 4.410 | 4.420 | 698,920 | -0.01(-0.23%) |
Jun 09, 2021 | 4.400 | 4.472 | 4.390 | 4.430 | 1,013,614 | +0.04(+0.91%) |
Jun 08, 2021 | 4.420 | 4.450 | 4.321 | 4.390 | 936,891 | -0.01(-0.23%) |
Jun 07, 2021 | 4.140 | 4.400 | 4.110 | 4.400 | 1,749,314 | +0.28(+6.80%) |
Jun 04, 2021 | 4.080 | 4.160 | 4.050 | 4.120 | 834,022 | +0.06(+1.48%) |
Jun 03, 2021 | 4.090 | 4.090 | 4.005 | 4.060 | 871,098 | -0.04(-0.98%) |
Jun 02, 2021 | 4.140 | 4.155 | 4.060 | 4.100 | 1,492,918 | -0.02(-0.49%) |