Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.619 | 3.655 | 3.433 | 3.584 | 1,649,559 | -0.12(-3.12%) |
Aug 30, 2021 | 3.717 | 3.770 | 3.673 | 3.699 | 1,904,893 | -0.02(-0.48%) |
Aug 27, 2021 | 3.495 | 3.726 | 3.486 | 3.717 | 1,674,743 | +0.24(+6.89%) |
Aug 26, 2021 | 3.486 | 3.548 | 3.451 | 3.477 | 1,097,562 | +0.01(+0.26%) |
Aug 25, 2021 | 3.371 | 3.495 | 3.291 | 3.469 | 1,502,589 | +0.09(+2.62%) |
Aug 24, 2021 | 3.309 | 3.389 | 3.282 | 3.380 | 1,205,147 | +0.10(+2.97%) |
Aug 23, 2021 | 3.238 | 3.300 | 3.202 | 3.282 | 891,005 | +0.12(+3.93%) |
Aug 20, 2021 | 3.069 | 3.220 | 3.016 | 3.158 | 880,357 | +0.11(+3.49%) |
Aug 19, 2021 | 3.202 | 3.291 | 2.981 | 3.052 | 1,930,351 | -0.16(-4.97%) |
Aug 18, 2021 | 3.087 | 3.309 | 3.061 | 3.211 | 2,196,370 | +0.19(+6.16%) |
Aug 17, 2021 | 3.043 | 3.109 | 2.998 | 3.025 | 996,204 | -0.06(-2.01%) |
Aug 16, 2021 | 3.025 | 3.105 | 2.972 | 3.087 | 728,111 | +0.03(+0.87%) |
Aug 13, 2021 | 3.034 | 3.109 | 2.990 | 3.061 | 1,354,763 | +0.02(+0.58%) |
Aug 12, 2021 | 3.087 | 3.087 | 2.981 | 3.043 | 473,086 | -0.04(-1.44%) |
Aug 11, 2021 | 2.990 | 3.096 | 2.954 | 3.087 | 804,730 | +0.12(+4.19%) |
Aug 10, 2021 | 2.865 | 3.007 | 2.821 | 2.963 | 702,736 | +0.10(+3.41%) |
Aug 09, 2021 | 2.972 | 2.990 | 2.865 | 2.865 | 830,978 | -0.12(-4.15%) |
Aug 06, 2021 | 3.078 | 3.123 | 2.927 | 2.990 | 716,341 | -0.04(-1.46%) |
Aug 05, 2021 | 2.910 | 3.096 | 2.910 | 3.034 | 1,028,423 | +0.13(+4.59%) |
Aug 04, 2021 | 2.998 | 3.031 | 2.883 | 2.901 | 684,387 | -0.12(-4.11%) |
Aug 03, 2021 | 3.052 | 3.087 | 2.914 | 3.025 | 897,291 | -0.03(-0.87%) |
Aug 02, 2021 | 2.981 | 3.105 | 2.972 | 3.052 | 1,293,250 | +0.09(+2.99%) |
Jul 30, 2021 | 3.007 | 3.034 | 2.927 | 2.963 | 801,650 | -0.04(-1.47%) |
Jul 29, 2021 | 2.936 | 3.025 | 2.803 | 3.007 | 1,296,195 | +0.12(+3.99%) |
Jul 28, 2021 | 2.839 | 2.919 | 2.754 | 2.892 | 929,937 | +0.08(+2.84%) |
Jul 27, 2021 | 3.052 | 3.052 | 2.723 | 2.812 | 1,300,197 | -0.19(-6.21%) |
Jul 26, 2021 | 2.919 | 3.105 | 2.919 | 2.998 | 689,078 | +0.05(+1.81%) |
Jul 23, 2021 | 2.972 | 2.972 | 2.856 | 2.945 | 689,239 | +0.00(+0.00%) |
Jul 22, 2021 | 3.096 | 3.105 | 2.861 | 2.945 | 1,108,837 | -0.07(-2.35%) |
Jul 21, 2021 | 2.901 | 3.034 | 2.874 | 3.016 | 1,054,936 | +0.19(+6.58%) |
Jul 20, 2021 | 2.848 | 2.870 | 2.768 | 2.830 | 1,203,951 | +0.02(+0.63%) |
Jul 19, 2021 | 2.706 | 2.963 | 2.644 | 2.812 | 1,801,682 | +0.06(+2.26%) |
Jul 16, 2021 | 2.972 | 2.998 | 2.723 | 2.750 | 1,881,486 | -0.21(-7.19%) |
Jul 15, 2021 | 2.910 | 2.998 | 2.889 | 2.963 | 801,781 | +0.05(+1.83%) |
Jul 14, 2021 | 2.954 | 3.043 | 2.901 | 2.910 | 1,700,954 | +0.00(+0.00%) |
Jul 13, 2021 | 3.131 | 3.131 | 2.892 | 2.910 | 1,754,943 | -0.23(-7.34%) |
Jul 12, 2021 | 3.149 | 3.158 | 3.016 | 3.140 | 1,606,063 | -0.04(-1.12%) |
Jul 09, 2021 | 3.149 | 3.220 | 3.068 | 3.176 | 1,397,863 | +0.11(+3.47%) |
Jul 08, 2021 | 3.149 | 3.207 | 3.052 | 3.069 | 2,057,191 | -0.20(-5.98%) |
Jul 07, 2021 | 3.318 | 3.344 | 3.180 | 3.265 | 1,544,338 | +0.01(+0.27%) |
Jul 06, 2021 | 3.344 | 3.353 | 3.220 | 3.256 | 1,310,071 | -0.06(-1.87%) |
Jul 02, 2021 | 3.415 | 3.424 | 3.285 | 3.318 | 1,654,584 | -0.08(-2.35%) |
Jul 01, 2021 | 3.548 | 3.548 | 3.371 | 3.398 | 1,612,238 | -0.16(-4.49%) |
Jun 30, 2021 | 3.504 | 3.584 | 3.442 | 3.557 | 803,408 | +0.04(+1.01%) |
Jun 29, 2021 | 3.548 | 3.619 | 3.477 | 3.522 | 849,993 | +0.00(+0.00%) |
Jun 28, 2021 | 3.681 | 3.708 | 3.442 | 3.522 | 1,532,757 | -0.14(-3.87%) |
Jun 25, 2021 | 3.726 | 3.921 | 3.637 | 3.664 | 3,015,998 | +0.01(+0.24%) |
Jun 24, 2021 | 3.460 | 3.699 | 3.433 | 3.655 | 2,275,934 | +0.25(+7.29%) |
Jun 23, 2021 | 3.460 | 3.531 | 3.371 | 3.406 | 2,063,401 | -0.05(-1.54%) |
Jun 22, 2021 | 3.389 | 3.504 | 3.371 | 3.460 | 2,547,108 | +0.02(+0.52%) |
Jun 21, 2021 | 3.451 | 3.477 | 3.389 | 3.442 | 2,241,511 | +0.01(+0.26%) |
Jun 18, 2021 | 3.415 | 3.477 | 3.406 | 3.433 | 2,371,014 | -0.03(-0.77%) |
Jun 17, 2021 | 3.522 | 3.637 | 3.398 | 3.460 | 2,572,730 | -0.11(-2.99%) |
Jun 16, 2021 | 3.460 | 3.593 | 3.442 | 3.566 | 3,155,270 | +0.12(+3.61%) |
Jun 15, 2021 | 3.548 | 3.557 | 3.353 | 3.442 | 3,013,018 | +0.00(+0.00%) |
Jun 14, 2021 | 3.903 | 3.912 | 3.309 | 3.442 | 5,762,185 | -0.42(-10.80%) |
Jun 11, 2021 | 3.735 | 3.859 | 3.726 | 3.859 | 2,555,007 | +0.15(+4.07%) |
Jun 10, 2021 | 3.655 | 3.735 | 3.611 | 3.708 | 2,450,688 | +0.20(+5.56%) |
Jun 09, 2021 | 3.424 | 3.628 | 3.398 | 3.513 | 3,095,585 | +0.20(+5.88%) |
Jun 08, 2021 | 3.282 | 3.362 | 3.247 | 3.318 | 1,213,172 | +0.05(+1.63%) |
Jun 07, 2021 | 3.282 | 3.291 | 3.167 | 3.265 | 2,167,164 | +0.00(+0.00%) |
Jun 04, 2021 | 3.282 | 3.300 | 3.105 | 3.265 | 2,659,881 | +0.01(+0.27%) |
Jun 03, 2021 | 3.433 | 3.460 | 3.238 | 3.256 | 2,329,520 | -0.18(-5.17%) |
Jun 02, 2021 | 3.291 | 3.464 | 3.247 | 3.433 | 4,903,509 | +0.15(+4.59%) |