Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.640 | 3.690 | 3.590 | 3.650 | 613,243 | +0.03(+0.83%) |
Aug 30, 2021 | 3.670 | 3.760 | 3.590 | 3.620 | 799,776 | -0.02(-0.55%) |
Aug 27, 2021 | 3.500 | 3.650 | 3.440 | 3.640 | 953,306 | +0.14(+4.00%) |
Aug 26, 2021 | 3.470 | 3.640 | 3.465 | 3.500 | 654,871 | -0.01(-0.28%) |
Aug 25, 2021 | 3.460 | 3.550 | 3.370 | 3.510 | 648,355 | +0.05(+1.45%) |
Aug 24, 2021 | 3.500 | 3.505 | 3.405 | 3.460 | 706,787 | -0.06(-1.70%) |
Aug 23, 2021 | 3.300 | 3.540 | 3.260 | 3.520 | 1,581,111 | +0.23(+6.99%) |
Aug 20, 2021 | 3.180 | 3.320 | 3.120 | 3.290 | 1,183,296 | +0.11(+3.46%) |
Aug 19, 2021 | 3.260 | 3.350 | 3.180 | 3.180 | 1,291,229 | -0.11(-3.34%) |
Aug 18, 2021 | 3.310 | 3.420 | 3.190 | 3.290 | 1,771,589 | +0.01(+0.30%) |
Aug 17, 2021 | 3.260 | 3.305 | 3.170 | 3.280 | 1,025,001 | +0.02(+0.61%) |
Aug 16, 2021 | 3.340 | 3.380 | 3.215 | 3.260 | 987,778 | -0.08(-2.40%) |
Aug 13, 2021 | 3.420 | 3.480 | 3.340 | 3.340 | 944,792 | -0.13(-3.75%) |
Aug 12, 2021 | 3.520 | 3.520 | 3.380 | 3.470 | 743,030 | -0.02(-0.57%) |
Aug 11, 2021 | 3.500 | 3.548 | 3.420 | 3.490 | 1,098,339 | -0.02(-0.57%) |
Aug 10, 2021 | 3.640 | 3.680 | 3.500 | 3.510 | 754,121 | -0.14(-3.84%) |
Aug 09, 2021 | 3.620 | 3.720 | 3.549 | 3.650 | 1,281,856 | +0.05(+1.39%) |
Aug 06, 2021 | 3.630 | 3.820 | 3.520 | 3.600 | 2,031,514 | -0.24(-6.25%) |
Aug 05, 2021 | 3.340 | 3.850 | 3.330 | 3.840 | 1,828,352 | +0.14(+3.78%) |
Aug 04, 2021 | 3.790 | 3.870 | 3.660 | 3.700 | 928,213 | -0.10(-2.63%) |
Aug 03, 2021 | 3.830 | 3.850 | 3.710 | 3.800 | 769,408 | -0.06(-1.55%) |
Aug 02, 2021 | 3.800 | 3.910 | 3.790 | 3.860 | 882,155 | +0.09(+2.39%) |
Jul 30, 2021 | 3.770 | 3.850 | 3.735 | 3.770 | 652,114 | +0.00(+0.00%) |
Jul 29, 2021 | 3.880 | 3.900 | 3.755 | 3.770 | 793,958 | -0.11(-2.84%) |
Jul 28, 2021 | 3.690 | 3.900 | 3.670 | 3.880 | 979,019 | +0.19(+5.15%) |
Jul 27, 2021 | 3.660 | 3.750 | 3.520 | 3.690 | 1,208,191 | +0.03(+0.82%) |
Jul 26, 2021 | 3.770 | 3.815 | 3.650 | 3.660 | 1,267,835 | -0.09(-2.40%) |
Jul 23, 2021 | 4.010 | 4.053 | 3.750 | 3.750 | 1,285,643 | -0.23(-5.78%) |
Jul 22, 2021 | 4.120 | 4.125 | 3.970 | 3.980 | 948,711 | -0.15(-3.63%) |
Jul 21, 2021 | 4.000 | 4.130 | 3.930 | 4.130 | 940,907 | +0.13(+3.25%) |
Jul 20, 2021 | 3.850 | 4.000 | 3.810 | 4.000 | 1,118,343 | +0.14(+3.63%) |
Jul 19, 2021 | 3.880 | 3.960 | 3.725 | 3.860 | 1,917,895 | -0.12(-3.02%) |
Jul 16, 2021 | 3.930 | 4.010 | 3.890 | 3.980 | 1,073,969 | +0.01(+0.25%) |
Jul 15, 2021 | 3.850 | 4.000 | 3.730 | 3.970 | 1,523,161 | +0.12(+3.12%) |
Jul 14, 2021 | 3.930 | 4.020 | 3.830 | 3.850 | 1,330,723 | -0.06(-1.53%) |
Jul 13, 2021 | 4.020 | 4.033 | 3.910 | 3.910 | 975,107 | -0.13(-3.22%) |
Jul 12, 2021 | 4.210 | 4.250 | 4.010 | 4.040 | 892,399 | -0.19(-4.49%) |
Jul 09, 2021 | 4.250 | 4.250 | 4.055 | 4.230 | 1,313,380 | -0.02(-0.47%) |
Jul 08, 2021 | 3.980 | 4.260 | 3.950 | 4.250 | 1,584,382 | +0.22(+5.46%) |
Jul 07, 2021 | 4.190 | 4.290 | 4.020 | 4.030 | 1,601,196 | -0.16(-3.82%) |
Jul 06, 2021 | 4.460 | 4.525 | 4.170 | 4.190 | 2,903,309 | -0.37(-8.11%) |
Jul 02, 2021 | 4.820 | 4.820 | 4.540 | 4.560 | 1,035,619 | -0.28(-5.79%) |
Jul 01, 2021 | 4.660 | 4.840 | 4.580 | 4.840 | 1,095,633 | +0.22(+4.76%) |
Jun 30, 2021 | 4.710 | 4.770 | 4.610 | 4.620 | 857,457 | -0.07(-1.49%) |
Jun 29, 2021 | 4.840 | 4.845 | 4.660 | 4.690 | 1,046,832 | -0.13(-2.70%) |
Jun 28, 2021 | 5.090 | 5.130 | 4.810 | 4.820 | 1,014,549 | -0.26(-5.12%) |
Jun 25, 2021 | 5.040 | 5.100 | 4.930 | 5.080 | 3,980,271 | +0.05(+0.99%) |
Jun 24, 2021 | 4.820 | 5.080 | 4.820 | 5.030 | 1,249,077 | +0.19(+3.93%) |
Jun 23, 2021 | 4.690 | 4.870 | 4.690 | 4.840 | 819,464 | +0.12(+2.54%) |
Jun 22, 2021 | 4.660 | 4.735 | 4.560 | 4.720 | 793,003 | +0.01(+0.21%) |
Jun 21, 2021 | 4.700 | 4.775 | 4.560 | 4.710 | 1,217,606 | +0.01(+0.21%) |
Jun 18, 2021 | 4.740 | 4.890 | 4.655 | 4.700 | 4,267,360 | -0.15(-3.09%) |
Jun 17, 2021 | 4.730 | 4.850 | 4.670 | 4.850 | 1,050,953 | +0.06(+1.25%) |
Jun 16, 2021 | 4.820 | 4.870 | 4.600 | 4.790 | 1,379,100 | -0.01(-0.21%) |
Jun 15, 2021 | 5.120 | 5.120 | 4.790 | 4.800 | 1,188,196 | -0.33(-6.43%) |
Jun 14, 2021 | 5.010 | 5.130 | 4.975 | 5.130 | 1,604,885 | +0.12(+2.40%) |
Jun 11, 2021 | 5.040 | 5.120 | 4.950 | 5.010 | 769,843 | -0.04(-0.79%) |
Jun 10, 2021 | 5.130 | 5.130 | 4.980 | 5.050 | 963,453 | -0.05(-0.98%) |
Jun 09, 2021 | 5.070 | 5.270 | 5.030 | 5.100 | 1,573,905 | +0.06(+1.19%) |
Jun 08, 2021 | 4.940 | 5.090 | 4.831 | 5.040 | 1,441,052 | +0.12(+2.44%) |
Jun 07, 2021 | 4.680 | 5.060 | 4.640 | 4.920 | 3,200,751 | +0.26(+5.58%) |
Jun 04, 2021 | 4.800 | 4.820 | 4.640 | 4.660 | 860,717 | -0.06(-1.27%) |
Jun 03, 2021 | 4.850 | 4.905 | 4.580 | 4.720 | 2,168,658 | -0.16(-3.28%) |
Jun 02, 2021 | 4.850 | 4.936 | 4.730 | 4.880 | 1,618,353 | +0.02(+0.41%) |