Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.160 | 3.271 | 3.140 | 3.190 | 535,967 | -0.01(-0.31%) |
Aug 30, 2021 | 3.300 | 3.310 | 3.160 | 3.200 | 514,798 | -0.07(-2.14%) |
Aug 27, 2021 | 3.210 | 3.300 | 3.210 | 3.270 | 351,389 | +0.08(+2.51%) |
Aug 26, 2021 | 3.300 | 3.330 | 3.130 | 3.190 | 470,303 | -0.09(-2.74%) |
Aug 25, 2021 | 3.210 | 3.400 | 3.190 | 3.280 | 659,696 | +0.03(+0.92%) |
Aug 24, 2021 | 3.120 | 3.370 | 3.110 | 3.250 | 1,129,012 | +0.22(+7.26%) |
Aug 23, 2021 | 3.090 | 3.150 | 3.000 | 3.030 | 696,421 | +0.03(+1.00%) |
Aug 20, 2021 | 2.960 | 3.060 | 2.925 | 3.000 | 629,621 | +0.07(+2.39%) |
Aug 19, 2021 | 3.050 | 3.080 | 2.930 | 2.930 | 918,047 | -0.18(-5.79%) |
Aug 18, 2021 | 3.150 | 3.220 | 3.080 | 3.110 | 531,990 | +0.01(+0.32%) |
Aug 17, 2021 | 3.080 | 3.250 | 3.060 | 3.100 | 802,924 | -0.03(-0.96%) |
Aug 16, 2021 | 3.230 | 3.270 | 3.090 | 3.130 | 913,479 | -0.07(-2.19%) |
Aug 13, 2021 | 3.410 | 3.410 | 3.200 | 3.200 | 959,416 | -0.24(-6.98%) |
Aug 12, 2021 | 3.500 | 3.500 | 3.410 | 3.440 | 443,321 | -0.05(-1.43%) |
Aug 11, 2021 | 3.740 | 3.740 | 3.490 | 3.490 | 1,264,749 | -0.20(-5.42%) |
Aug 10, 2021 | 3.680 | 3.760 | 3.580 | 3.690 | 691,863 | +0.07(+1.93%) |
Aug 09, 2021 | 3.520 | 3.685 | 3.490 | 3.620 | 747,006 | +0.09(+2.55%) |
Aug 06, 2021 | 3.460 | 3.550 | 3.400 | 3.530 | 632,086 | +0.11(+3.22%) |
Aug 05, 2021 | 3.390 | 3.480 | 3.350 | 3.420 | 658,868 | +0.07(+2.09%) |
Aug 04, 2021 | 3.530 | 3.550 | 3.310 | 3.350 | 1,294,439 | -0.24(-6.69%) |
Aug 03, 2021 | 3.560 | 3.605 | 3.480 | 3.590 | 565,782 | +0.00(+0.00%) |
Aug 02, 2021 | 3.580 | 3.720 | 3.550 | 3.590 | 756,372 | +0.06(+1.70%) |
Jul 30, 2021 | 3.550 | 3.620 | 3.440 | 3.530 | 1,863,484 | -0.02(-0.56%) |
Jul 29, 2021 | 3.550 | 3.740 | 3.515 | 3.550 | 1,214,636 | +0.01(+0.28%) |
Jul 28, 2021 | 3.540 | 3.580 | 3.450 | 3.540 | 1,031,409 | +0.09(+2.61%) |
Jul 27, 2021 | 3.690 | 3.690 | 3.400 | 3.450 | 1,623,777 | -0.23(-6.25%) |
Jul 26, 2021 | 3.780 | 3.840 | 3.610 | 3.680 | 1,157,299 | -0.20(-5.15%) |
Jul 23, 2021 | 4.060 | 4.060 | 3.850 | 3.880 | 540,282 | -0.19(-4.67%) |
Jul 22, 2021 | 4.160 | 4.160 | 3.980 | 4.070 | 352,021 | -0.07(-1.69%) |
Jul 21, 2021 | 4.020 | 4.170 | 3.990 | 4.140 | 574,374 | +0.15(+3.76%) |
Jul 20, 2021 | 3.930 | 4.010 | 3.805 | 3.990 | 385,214 | +0.05(+1.27%) |
Jul 19, 2021 | 3.730 | 3.960 | 3.650 | 3.940 | 923,795 | +0.08(+2.07%) |
Jul 16, 2021 | 3.950 | 4.000 | 3.830 | 3.860 | 619,563 | -0.08(-2.03%) |
Jul 15, 2021 | 4.000 | 4.080 | 3.870 | 3.940 | 543,300 | -0.11(-2.72%) |
Jul 14, 2021 | 4.010 | 4.120 | 3.960 | 4.050 | 544,976 | +0.05(+1.25%) |
Jul 13, 2021 | 4.140 | 4.240 | 3.987 | 4.000 | 718,122 | -0.19(-4.53%) |
Jul 12, 2021 | 4.360 | 4.363 | 4.170 | 4.190 | 516,946 | -0.12(-2.78%) |
Jul 09, 2021 | 4.160 | 4.390 | 4.160 | 4.310 | 727,331 | +0.15(+3.61%) |
Jul 08, 2021 | 3.920 | 4.185 | 3.905 | 4.160 | 697,345 | +0.09(+2.21%) |
Jul 07, 2021 | 4.250 | 4.280 | 3.940 | 4.070 | 879,563 | -0.19(-4.46%) |
Jul 06, 2021 | 4.220 | 4.340 | 4.190 | 4.260 | 784,153 | -0.02(-0.47%) |
Jul 02, 2021 | 4.410 | 4.447 | 4.240 | 4.280 | 952,824 | -0.18(-4.04%) |
Jul 01, 2021 | 4.710 | 4.710 | 4.360 | 4.460 | 1,851,720 | -0.25(-5.31%) |
Jun 30, 2021 | 4.770 | 4.771 | 4.620 | 4.710 | 927,241 | -0.05(-1.05%) |
Jun 29, 2021 | 4.840 | 4.910 | 4.691 | 4.760 | 1,532,402 | -0.14(-2.86%) |
Jun 28, 2021 | 4.830 | 5.100 | 4.790 | 4.900 | 2,782,671 | +0.15(+3.16%) |
Jun 25, 2021 | 4.810 | 4.890 | 4.680 | 4.750 | 824,093 | -0.06(-1.25%) |
Jun 24, 2021 | 4.970 | 5.000 | 4.800 | 4.810 | 947,862 | -0.10(-2.04%) |
Jun 23, 2021 | 4.790 | 5.060 | 4.790 | 4.910 | 1,641,113 | +0.10(+2.08%) |
Jun 22, 2021 | 4.650 | 4.875 | 4.601 | 4.810 | 1,002,311 | +0.13(+2.78%) |
Jun 21, 2021 | 4.940 | 5.000 | 4.630 | 4.680 | 1,243,163 | -0.26(-5.26%) |
Jun 18, 2021 | 4.870 | 5.060 | 4.855 | 4.940 | 3,113,237 | +0.00(+0.00%) |
Jun 17, 2021 | 5.000 | 5.060 | 4.805 | 4.940 | 1,014,478 | -0.01(-0.20%) |
Jun 16, 2021 | 4.770 | 5.018 | 4.710 | 4.950 | 1,549,466 | +0.11(+2.27%) |
Jun 15, 2021 | 4.970 | 4.990 | 4.660 | 4.840 | 917,504 | -0.05(-1.02%) |
Jun 14, 2021 | 4.870 | 5.035 | 4.815 | 4.890 | 1,162,322 | +0.06(+1.24%) |
Jun 11, 2021 | 4.700 | 4.910 | 4.700 | 4.830 | 899,705 | +0.15(+3.21%) |
Jun 10, 2021 | 4.820 | 4.890 | 4.560 | 4.680 | 1,364,632 | -0.08(-1.68%) |
Jun 09, 2021 | 5.080 | 5.080 | 4.680 | 4.760 | 1,915,027 | -0.24(-4.80%) |
Jun 08, 2021 | 4.710 | 5.010 | 4.550 | 5.000 | 2,502,112 | +0.37(+7.99%) |
Jun 07, 2021 | 4.350 | 4.640 | 4.340 | 4.630 | 1,163,519 | +0.24(+5.47%) |
Jun 04, 2021 | 4.410 | 4.500 | 4.320 | 4.390 | 758,635 | -0.05(-1.13%) |
Jun 03, 2021 | 4.190 | 4.510 | 4.175 | 4.440 | 1,111,234 | +0.09(+2.07%) |
Jun 02, 2021 | 4.410 | 4.470 | 4.260 | 4.350 | 1,742,464 | -0.06(-1.36%) |