Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.416 | 4.441 | 4.416 | 4.416 | 1,559 | -0.03(-0.65%) |
Aug 30, 2021 | 4.432 | 4.525 | 4.424 | 4.445 | 16,646 | +0.04(+0.83%) |
Aug 27, 2021 | 4.409 | 4.409 | 4.366 | 4.409 | 15,957 | +0.04(+0.88%) |
Aug 26, 2021 | 4.362 | 4.499 | 4.355 | 4.370 | 2,521 | -0.01(-0.18%) |
Aug 25, 2021 | 4.432 | 4.525 | 4.264 | 4.378 | 26,273 | +0.00(+0.00%) |
Aug 24, 2021 | 4.501 | 4.517 | 4.231 | 4.378 | 17,176 | -0.02(-0.35%) |
Aug 23, 2021 | 4.254 | 4.393 | 4.215 | 4.393 | 8,784 | +0.17(+4.15%) |
Aug 20, 2021 | 4.285 | 4.370 | 4.215 | 4.218 | 4,466 | -0.02(-0.57%) |
Aug 19, 2021 | 4.324 | 4.324 | 4.215 | 4.242 | 2,986 | -0.03(-0.72%) |
Aug 18, 2021 | 4.293 | 4.339 | 4.273 | 4.273 | 6,514 | -0.02(-0.45%) |
Aug 17, 2021 | 4.385 | 4.382 | 4.293 | 4.293 | 859 | +0.02(+0.36%) |
Aug 16, 2021 | 4.401 | 4.401 | 4.250 | 4.277 | 3,993 | -0.12(-2.81%) |
Aug 13, 2021 | 4.424 | 4.486 | 4.401 | 4.401 | 4,209 | -0.14(-3.10%) |
Aug 12, 2021 | 4.563 | 4.563 | 4.409 | 4.542 | 3,352 | +0.26(+5.99%) |
Aug 11, 2021 | 4.293 | 4.385 | 4.285 | 4.285 | 21,784 | -0.04(-0.89%) |
Aug 10, 2021 | 4.200 | 4.324 | 4.188 | 4.324 | 3,046 | +0.18(+4.29%) |
Aug 09, 2021 | 4.378 | 4.517 | 4.138 | 4.146 | 18,571 | -0.43(-9.31%) |
Aug 06, 2021 | 4.718 | 4.718 | 4.447 | 4.571 | 7,846 | -0.11(-2.31%) |
Aug 05, 2021 | 4.563 | 4.690 | 4.563 | 4.679 | 2,955 | +0.07(+1.51%) |
Aug 04, 2021 | 4.556 | 4.718 | 4.540 | 4.610 | 23,109 | -0.02(-0.33%) |
Aug 03, 2021 | 4.633 | 4.710 | 4.602 | 4.625 | 36,064 | -0.06(-1.24%) |
Aug 02, 2021 | 4.602 | 4.710 | 4.602 | 4.683 | 17,880 | +0.09(+1.94%) |
Jul 30, 2021 | 4.679 | 4.732 | 4.419 | 4.594 | 12,667 | -0.05(-1.08%) |
Jul 29, 2021 | 4.521 | 4.749 | 4.521 | 4.645 | 17,853 | +0.08(+1.85%) |
Jul 28, 2021 | 4.560 | 4.568 | 4.456 | 4.560 | 20,402 | +0.11(+2.43%) |
Jul 27, 2021 | 4.715 | 4.715 | 4.382 | 4.452 | 35,363 | -0.23(-4.95%) |
Jul 26, 2021 | 4.638 | 4.715 | 4.638 | 4.684 | 2,037 | +0.05(+1.00%) |
Jul 23, 2021 | 4.668 | 4.784 | 4.638 | 4.638 | 7,454 | -0.14(-2.91%) |
Jul 22, 2021 | 4.761 | 4.869 | 4.746 | 4.777 | 26,017 | -0.02(-0.48%) |
Jul 21, 2021 | 4.777 | 4.869 | 4.711 | 4.800 | 36,213 | -0.05(-1.11%) |
Jul 20, 2021 | 4.774 | 4.978 | 4.761 | 4.854 | 11,237 | +0.06(+1.29%) |
Jul 19, 2021 | 4.916 | 4.978 | 4.630 | 4.792 | 33,069 | -0.19(-3.88%) |
Jul 16, 2021 | 5.333 | 5.337 | 4.924 | 4.985 | 8,128 | -0.09(-1.83%) |
Jul 15, 2021 | 5.225 | 5.344 | 4.970 | 5.078 | 35,249 | -0.19(-3.67%) |
Jul 14, 2021 | 5.109 | 5.658 | 5.101 | 5.271 | 149,684 | +0.12(+2.40%) |
Jul 13, 2021 | 5.086 | 5.256 | 5.001 | 5.148 | 55,080 | +0.14(+2.78%) |
Jul 12, 2021 | 4.854 | 5.132 | 4.854 | 5.009 | 8,290 | +0.14(+2.86%) |
Jul 09, 2021 | 4.707 | 5.781 | 4.684 | 4.869 | 206,359 | +0.19(+4.13%) |
Jul 08, 2021 | 4.668 | 4.893 | 4.638 | 4.676 | 109,214 | +0.01(+0.15%) |
Jul 07, 2021 | 4.746 | 4.924 | 4.668 | 4.669 | 17,673 | -0.13(-2.73%) |
Jul 06, 2021 | 4.978 | 4.978 | 4.792 | 4.800 | 18,622 | -0.05(-0.95%) |
Jul 02, 2021 | 4.893 | 5.047 | 4.804 | 4.846 | 20,688 | -0.12(-2.34%) |
Jul 01, 2021 | 4.893 | 5.055 | 4.846 | 4.962 | 51,935 | +0.10(+2.07%) |
Jun 30, 2021 | 4.753 | 5.024 | 4.753 | 4.862 | 8,518 | +0.06(+1.29%) |
Jun 29, 2021 | 4.939 | 4.970 | 4.769 | 4.800 | 8,084 | -0.16(-3.17%) |
Jun 28, 2021 | 4.810 | 4.995 | 4.741 | 4.957 | 73,824 | +0.09(+1.90%) |
Jun 25, 2021 | 4.826 | 4.964 | 4.749 | 4.864 | 38,895 | +0.05(+1.12%) |
Jun 24, 2021 | 4.926 | 4.926 | 4.587 | 4.810 | 52,476 | +0.04(+0.81%) |
Jun 23, 2021 | 4.718 | 4.857 | 4.540 | 4.772 | 76,405 | +0.30(+6.72%) |
Jun 22, 2021 | 4.633 | 4.741 | 4.471 | 4.471 | 57,949 | -0.16(-3.49%) |
Jun 21, 2021 | 4.402 | 5.358 | 4.395 | 4.633 | 433,087 | +0.23(+5.25%) |
Jun 18, 2021 | 4.772 | 4.772 | 4.278 | 4.402 | 57,546 | -0.37(-7.75%) |
Jun 17, 2021 | 4.710 | 4.779 | 4.625 | 4.772 | 21,044 | +0.09(+2.02%) |
Jun 16, 2021 | 4.625 | 4.764 | 4.564 | 4.677 | 12,625 | +0.13(+2.83%) |
Jun 15, 2021 | 4.664 | 4.726 | 4.548 | 4.548 | 20,926 | -0.15(-3.12%) |
Jun 14, 2021 | 4.772 | 4.772 | 4.695 | 4.695 | 8,468 | +0.05(+1.16%) |
Jun 11, 2021 | 4.779 | 4.779 | 4.641 | 4.641 | 29,336 | +0.02(+0.33%) |
Jun 10, 2021 | 4.556 | 4.656 | 4.540 | 4.625 | 5,751 | +0.04(+0.84%) |
Jun 09, 2021 | 4.540 | 4.864 | 4.471 | 4.587 | 31,149 | +0.05(+1.02%) |
Jun 08, 2021 | 4.556 | 4.679 | 4.540 | 4.540 | 43,369 | +0.00(+0.00%) |
Jun 07, 2021 | 4.641 | 4.779 | 4.533 | 4.540 | 14,624 | -0.05(-1.17%) |
Jun 04, 2021 | 4.772 | 4.941 | 4.489 | 4.594 | 58,853 | +0.25(+5.67%) |
Jun 03, 2021 | 4.440 | 4.440 | 4.275 | 4.348 | 25,215 | -0.02(-0.35%) |
Jun 02, 2021 | 4.294 | 4.471 | 4.147 | 4.363 | 39,020 | +0.08(+1.89%) |