Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.545 | 4.566 | 4.412 | 4.455 | 73,762,488 | -0.08(-1.72%) |
Aug 30, 2021 | 4.599 | 4.627 | 4.521 | 4.533 | 71,599,744 | -0.07(-1.61%) |
Aug 27, 2021 | 4.459 | 4.611 | 4.459 | 4.607 | 74,680,704 | +0.18(+4.09%) |
Aug 26, 2021 | 4.480 | 4.504 | 4.414 | 4.426 | 43,834,308 | -0.05(-1.10%) |
Aug 25, 2021 | 4.426 | 4.492 | 4.387 | 4.475 | 35,859,988 | +0.04(+0.83%) |
Aug 24, 2021 | 4.336 | 4.443 | 4.323 | 4.438 | 35,269,604 | +0.16(+3.65%) |
Aug 23, 2021 | 4.208 | 4.299 | 4.196 | 4.282 | 72,345,640 | +0.13(+3.17%) |
Aug 20, 2021 | 4.036 | 4.159 | 4.011 | 4.151 | 67,321,248 | +0.00(+0.10%) |
Aug 19, 2021 | 4.118 | 4.183 | 4.073 | 4.147 | 51,275,436 | -0.06(-1.46%) |
Aug 18, 2021 | 4.307 | 4.340 | 4.208 | 4.208 | 49,415,968 | -0.13(-3.03%) |
Aug 17, 2021 | 4.315 | 4.463 | 4.256 | 4.340 | 65,673,424 | +0.01(+0.22%) |
Aug 16, 2021 | 4.361 | 4.375 | 4.288 | 4.330 | 60,554,052 | -0.07(-1.68%) |
Aug 13, 2021 | 4.358 | 4.459 | 4.338 | 4.404 | 47,996,164 | +0.03(+0.71%) |
Aug 12, 2021 | 4.365 | 4.424 | 4.323 | 4.373 | 57,903,964 | -0.01(-0.18%) |
Aug 11, 2021 | 4.292 | 4.406 | 4.272 | 4.381 | 53,127,564 | +0.06(+1.35%) |
Aug 10, 2021 | 4.315 | 4.404 | 4.292 | 4.323 | 80,789,000 | +0.03(+0.72%) |
Aug 09, 2021 | 4.272 | 4.299 | 4.167 | 4.292 | 69,879,056 | -0.05(-1.16%) |
Aug 06, 2021 | 4.361 | 4.369 | 4.276 | 4.342 | 93,941,472 | -0.03(-0.80%) |
Aug 05, 2021 | 4.385 | 4.540 | 4.319 | 4.377 | 197,016,832 | +0.37(+9.21%) |
Aug 04, 2021 | 4.097 | 4.105 | 3.928 | 4.008 | 83,949,816 | -0.14(-3.46%) |
Aug 03, 2021 | 4.000 | 4.163 | 3.942 | 4.152 | 76,620,384 | +0.02(+0.47%) |
Aug 02, 2021 | 4.198 | 4.278 | 4.117 | 4.132 | 56,327,004 | -0.01(-0.28%) |
Jul 30, 2021 | 4.284 | 4.321 | 4.121 | 4.144 | 63,547,248 | -0.20(-4.56%) |
Jul 29, 2021 | 4.315 | 4.381 | 4.284 | 4.342 | 42,776,984 | +0.04(+0.99%) |
Jul 28, 2021 | 4.222 | 4.313 | 4.175 | 4.299 | 55,578,376 | +0.09(+2.22%) |
Jul 27, 2021 | 4.173 | 4.220 | 4.132 | 4.206 | 44,998,612 | -0.01(-0.28%) |
Jul 26, 2021 | 4.097 | 4.222 | 4.097 | 4.218 | 43,975,440 | +0.12(+3.04%) |
Jul 23, 2021 | 4.175 | 4.191 | 4.074 | 4.093 | 36,245,684 | -0.05(-1.13%) |
Jul 22, 2021 | 4.148 | 4.179 | 4.090 | 4.140 | 39,029,080 | -0.02(-0.37%) |
Jul 21, 2021 | 4.070 | 4.185 | 4.059 | 4.156 | 55,668,496 | +0.09(+2.29%) |
Jul 20, 2021 | 3.915 | 4.108 | 3.874 | 4.062 | 65,466,832 | +0.10(+2.65%) |
Jul 19, 2021 | 4.024 | 4.049 | 3.923 | 3.958 | 77,739,104 | -0.19(-4.59%) |
Jul 16, 2021 | 4.260 | 4.264 | 4.093 | 4.148 | 53,712,800 | -0.06(-1.39%) |
Jul 15, 2021 | 4.288 | 4.342 | 4.187 | 4.206 | 57,420,924 | -0.13(-3.04%) |
Jul 14, 2021 | 4.393 | 4.424 | 4.315 | 4.338 | 61,778,932 | +0.04(+0.99%) |
Jul 13, 2021 | 4.253 | 4.313 | 4.218 | 4.295 | 41,664,188 | +0.01(+0.27%) |
Jul 12, 2021 | 4.194 | 4.292 | 4.156 | 4.284 | 47,067,588 | +0.05(+1.29%) |
Jul 09, 2021 | 4.222 | 4.260 | 4.171 | 4.229 | 38,867,208 | +0.04(+1.02%) |
Jul 08, 2021 | 4.175 | 4.233 | 4.113 | 4.187 | 65,038,164 | -0.09(-2.18%) |
Jul 07, 2021 | 4.288 | 4.303 | 4.183 | 4.280 | 91,911,008 | -0.01(-0.27%) |
Jul 06, 2021 | 4.443 | 4.474 | 4.284 | 4.292 | 95,713,808 | -0.34(-7.30%) |
Jul 02, 2021 | 4.606 | 4.649 | 4.513 | 4.629 | 49,816,612 | +0.05(+1.10%) |
Jul 01, 2021 | 4.808 | 4.808 | 4.567 | 4.579 | 97,611,792 | -0.17(-3.60%) |
Jun 30, 2021 | 4.594 | 4.769 | 4.583 | 4.750 | 121,411,664 | +0.07(+1.41%) |
Jun 29, 2021 | 4.618 | 4.684 | 4.542 | 4.684 | 84,797,904 | +0.07(+1.52%) |
Jun 28, 2021 | 4.633 | 4.645 | 4.558 | 4.614 | 74,243,888 | -0.03(-0.59%) |
Jun 25, 2021 | 4.719 | 4.758 | 4.602 | 4.641 | 114,525,592 | -0.08(-1.73%) |
Jun 24, 2021 | 4.657 | 4.758 | 4.626 | 4.723 | 82,388,368 | +0.09(+2.01%) |
Jun 23, 2021 | 4.614 | 4.699 | 4.567 | 4.629 | 82,575,320 | +0.04(+0.85%) |
Jun 22, 2021 | 4.525 | 4.629 | 4.466 | 4.591 | 81,033,904 | +0.05(+1.11%) |
Jun 21, 2021 | 4.486 | 4.560 | 4.443 | 4.540 | 59,776,948 | +0.12(+2.81%) |
Jun 18, 2021 | 4.416 | 4.431 | 4.350 | 4.416 | 92,457,016 | -0.02(-0.35%) |
Jun 17, 2021 | 4.571 | 4.593 | 4.389 | 4.431 | 90,480,720 | -0.15(-3.30%) |
Jun 16, 2021 | 4.563 | 4.598 | 4.459 | 4.583 | 82,390,968 | +0.04(+0.85%) |
Jun 15, 2021 | 4.490 | 4.560 | 4.435 | 4.544 | 52,332,800 | +0.07(+1.56%) |
Jun 14, 2021 | 4.560 | 4.606 | 4.451 | 4.474 | 70,077,368 | +0.02(+0.52%) |
Jun 11, 2021 | 4.528 | 4.536 | 4.416 | 4.451 | 96,659,704 | -0.08(-1.80%) |
Jun 10, 2021 | 4.575 | 4.614 | 4.498 | 4.532 | 91,163,112 | -0.02(-0.34%) |
Jun 09, 2021 | 4.556 | 4.610 | 4.497 | 4.548 | 187,428,352 | -0.02(-0.34%) |
Jun 08, 2021 | 4.396 | 4.567 | 4.358 | 4.563 | 226,117,024 | +0.12(+2.80%) |
Jun 07, 2021 | 4.408 | 4.504 | 4.365 | 4.439 | 161,121,376 | -0.06(-1.38%) |
Jun 04, 2021 | 4.408 | 4.513 | 4.381 | 4.501 | 147,433,296 | +0.12(+2.75%) |
Jun 03, 2021 | 4.350 | 4.410 | 4.303 | 4.381 | 159,350,448 | -0.01(-0.18%) |
Jun 02, 2021 | 4.086 | 4.396 | 4.082 | 4.389 | 283,793,824 | +0.26(+6.30%) |