Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.195 | 4.265 | 4.147 | 4.256 | 361,886 | +0.07(+1.77%) |
Aug 30, 2021 | 4.225 | 4.260 | 4.122 | 4.182 | 541,868 | +0.00(+0.00%) |
Aug 27, 2021 | 4.173 | 4.286 | 4.139 | 4.182 | 686,104 | +0.03(+0.62%) |
Aug 26, 2021 | 4.165 | 4.165 | 4.010 | 4.156 | 221,318 | +0.02(+0.42%) |
Aug 25, 2021 | 4.148 | 4.182 | 4.087 | 4.139 | 244,314 | -0.01(-0.21%) |
Aug 24, 2021 | 4.139 | 4.195 | 4.053 | 4.148 | 1,632,052 | +0.01(+0.21%) |
Aug 23, 2021 | 4.242 | 4.259 | 4.101 | 4.139 | 246,113 | -0.07(-1.64%) |
Aug 20, 2021 | 4.148 | 4.217 | 4.113 | 4.208 | 223,510 | +0.06(+1.46%) |
Aug 19, 2021 | 4.096 | 4.148 | 4.001 | 4.148 | 164,576 | -0.01(-0.21%) |
Aug 18, 2021 | 4.113 | 4.242 | 4.104 | 4.156 | 149,474 | -0.01(-0.21%) |
Aug 17, 2021 | 4.165 | 4.191 | 4.061 | 4.165 | 127,107 | -0.03(-0.82%) |
Aug 16, 2021 | 3.992 | 4.260 | 3.898 | 4.199 | 411,521 | +0.15(+3.62%) |
Aug 13, 2021 | 4.234 | 4.264 | 3.992 | 4.053 | 445,293 | -0.22(-5.05%) |
Aug 12, 2021 | 4.260 | 4.286 | 4.217 | 4.268 | 179,431 | -0.02(-0.40%) |
Aug 11, 2021 | 4.286 | 4.355 | 4.208 | 4.286 | 608,596 | +0.00(+0.00%) |
Aug 10, 2021 | 4.242 | 4.303 | 4.199 | 4.286 | 433,639 | +0.03(+0.61%) |
Aug 09, 2021 | 4.260 | 4.260 | 4.079 | 4.260 | 241,677 | +0.02(+0.41%) |
Aug 06, 2021 | 4.277 | 4.277 | 4.191 | 4.242 | 117,954 | +0.00(+0.00%) |
Aug 05, 2021 | 4.173 | 4.311 | 4.156 | 4.242 | 203,488 | +0.09(+2.29%) |
Aug 04, 2021 | 4.173 | 4.242 | 4.130 | 4.148 | 86,913 | -0.09(-2.04%) |
Aug 03, 2021 | 4.277 | 4.277 | 4.061 | 4.234 | 187,117 | +0.09(+2.29%) |
Aug 02, 2021 | 4.104 | 4.260 | 4.070 | 4.139 | 177,010 | +0.08(+1.91%) |
Jul 30, 2021 | 4.191 | 4.208 | 4.035 | 4.061 | 186,199 | -0.15(-3.48%) |
Jul 29, 2021 | 4.070 | 4.234 | 4.048 | 4.208 | 104,039 | +0.17(+4.27%) |
Jul 28, 2021 | 4.053 | 4.113 | 3.984 | 4.035 | 91,229 | -0.01(-0.21%) |
Jul 27, 2021 | 4.225 | 4.234 | 4.010 | 4.044 | 276,669 | -0.16(-3.70%) |
Jul 26, 2021 | 4.156 | 4.208 | 4.104 | 4.199 | 312,611 | +0.09(+2.31%) |
Jul 23, 2021 | 4.035 | 4.148 | 3.932 | 4.104 | 287,408 | +0.10(+2.59%) |
Jul 22, 2021 | 4.027 | 4.027 | 3.932 | 4.001 | 201,405 | +0.02(+0.43%) |
Jul 21, 2021 | 3.854 | 4.010 | 3.854 | 3.984 | 227,769 | +0.19(+5.00%) |
Jul 20, 2021 | 3.708 | 3.854 | 3.673 | 3.794 | 370,730 | +0.13(+3.53%) |
Jul 19, 2021 | 3.622 | 3.738 | 3.518 | 3.665 | 476,503 | +0.00(+0.00%) |
Jul 16, 2021 | 3.941 | 3.941 | 3.656 | 3.665 | 617,114 | -0.24(-6.18%) |
Jul 15, 2021 | 3.829 | 3.949 | 3.829 | 3.906 | 233,788 | +0.10(+2.72%) |
Jul 14, 2021 | 3.898 | 3.975 | 3.777 | 3.803 | 407,162 | -0.10(-2.65%) |
Jul 13, 2021 | 4.070 | 4.070 | 3.837 | 3.906 | 339,238 | -0.14(-3.41%) |
Jul 12, 2021 | 3.941 | 4.079 | 3.906 | 4.044 | 353,191 | +0.05(+1.30%) |
Jul 09, 2021 | 3.846 | 4.044 | 3.846 | 3.992 | 286,840 | +0.12(+3.12%) |
Jul 08, 2021 | 3.880 | 3.966 | 3.846 | 3.872 | 288,723 | -0.20(-4.87%) |
Jul 07, 2021 | 3.966 | 4.130 | 3.760 | 4.070 | 574,713 | +0.11(+2.83%) |
Jul 06, 2021 | 4.165 | 4.216 | 3.837 | 3.958 | 702,745 | -0.22(-5.17%) |
Jul 02, 2021 | 4.191 | 4.217 | 4.104 | 4.173 | 181,893 | -0.02(-0.41%) |
Jul 01, 2021 | 4.363 | 4.363 | 4.079 | 4.191 | 428,154 | -0.14(-3.19%) |
Jun 30, 2021 | 4.303 | 4.337 | 4.191 | 4.329 | 288,294 | +0.04(+1.01%) |
Jun 29, 2021 | 4.182 | 4.294 | 4.113 | 4.286 | 273,544 | +0.13(+3.11%) |
Jun 28, 2021 | 4.423 | 4.441 | 4.113 | 4.156 | 504,434 | -0.23(-5.21%) |
Jun 25, 2021 | 4.613 | 4.613 | 4.337 | 4.385 | 2,292,050 | -0.18(-3.88%) |
Jun 24, 2021 | 4.605 | 4.605 | 4.415 | 4.561 | 650,273 | +0.03(+0.76%) |
Jun 23, 2021 | 4.277 | 4.648 | 4.268 | 4.527 | 1,134,426 | +0.26(+6.06%) |
Jun 22, 2021 | 4.217 | 4.277 | 4.061 | 4.268 | 393,307 | +0.09(+2.06%) |
Jun 21, 2021 | 4.286 | 4.406 | 4.139 | 4.182 | 691,978 | -0.03(-0.82%) |
Jun 18, 2021 | 4.173 | 4.217 | 3.992 | 4.217 | 804,632 | +0.00(+0.00%) |
Jun 17, 2021 | 4.337 | 4.441 | 4.096 | 4.217 | 898,560 | -0.09(-2.00%) |
Jun 16, 2021 | 4.217 | 4.337 | 4.104 | 4.303 | 1,046,469 | +0.09(+2.25%) |
Jun 15, 2021 | 3.906 | 4.217 | 3.846 | 4.208 | 2,142,548 | +0.45(+11.93%) |
Jun 14, 2021 | 3.751 | 3.820 | 3.725 | 3.760 | 927,006 | +0.09(+2.59%) |
Jun 11, 2021 | 3.578 | 3.837 | 3.449 | 3.665 | 4,942,736 | +0.10(+2.91%) |
Jun 10, 2021 | 3.578 | 3.596 | 3.509 | 3.561 | 300,962 | +0.03(+0.73%) |
Jun 09, 2021 | 3.553 | 3.561 | 3.492 | 3.535 | 226,427 | +0.00(+0.00%) |
Jun 08, 2021 | 3.578 | 3.596 | 3.498 | 3.535 | 253,655 | +0.01(+0.24%) |
Jun 07, 2021 | 3.561 | 3.561 | 3.380 | 3.527 | 628,395 | -0.04(-1.21%) |
Jun 04, 2021 | 3.441 | 3.604 | 3.389 | 3.570 | 401,288 | +0.12(+3.50%) |
Jun 03, 2021 | 3.484 | 3.497 | 3.389 | 3.449 | 219,696 | -0.03(-0.74%) |
Jun 02, 2021 | 3.613 | 3.613 | 3.449 | 3.475 | 410,069 | -0.09(-2.66%) |