Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.469 | 4.489 | 4.338 | 4.380 | 75,018,424 | -0.08(-1.72%) |
Aug 30, 2021 | 4.522 | 4.550 | 4.445 | 4.457 | 72,818,848 | -0.07(-1.61%) |
Aug 27, 2021 | 4.384 | 4.534 | 4.384 | 4.530 | 75,952,280 | +0.18(+4.09%) |
Aug 26, 2021 | 4.405 | 4.429 | 4.340 | 4.352 | 44,580,664 | -0.05(-1.10%) |
Aug 25, 2021 | 4.352 | 4.417 | 4.314 | 4.400 | 36,470,568 | +0.04(+0.83%) |
Aug 24, 2021 | 4.263 | 4.368 | 4.251 | 4.364 | 35,870,132 | +0.15(+3.65%) |
Aug 23, 2021 | 4.138 | 4.227 | 4.126 | 4.211 | 73,577,448 | +0.13(+3.17%) |
Aug 20, 2021 | 3.968 | 4.089 | 3.944 | 4.081 | 68,467,512 | +0.00(+0.10%) |
Aug 19, 2021 | 4.049 | 4.113 | 4.004 | 4.077 | 52,148,488 | -0.06(-1.46%) |
Aug 18, 2021 | 4.235 | 4.267 | 4.138 | 4.138 | 50,257,364 | -0.13(-3.03%) |
Aug 17, 2021 | 4.243 | 4.388 | 4.184 | 4.267 | 66,791,628 | +0.01(+0.22%) |
Aug 16, 2021 | 4.288 | 4.302 | 4.216 | 4.258 | 61,585,092 | -0.07(-1.68%) |
Aug 13, 2021 | 4.285 | 4.384 | 4.266 | 4.330 | 48,813,384 | +0.03(+0.71%) |
Aug 12, 2021 | 4.292 | 4.350 | 4.250 | 4.300 | 58,889,880 | -0.01(-0.18%) |
Aug 11, 2021 | 4.220 | 4.332 | 4.201 | 4.308 | 54,032,152 | +0.06(+1.35%) |
Aug 10, 2021 | 4.243 | 4.330 | 4.220 | 4.250 | 82,164,576 | +0.03(+0.72%) |
Aug 09, 2021 | 4.201 | 4.227 | 4.098 | 4.220 | 71,068,872 | -0.05(-1.16%) |
Aug 06, 2021 | 4.288 | 4.296 | 4.204 | 4.269 | 95,541,000 | -0.03(-0.80%) |
Aug 05, 2021 | 4.311 | 4.464 | 4.246 | 4.304 | 200,371,392 | +0.36(+9.21%) |
Aug 04, 2021 | 4.029 | 4.036 | 3.863 | 3.941 | 85,379,216 | -0.14(-3.46%) |
Aug 03, 2021 | 3.933 | 4.094 | 3.876 | 4.082 | 77,924,976 | +0.02(+0.47%) |
Aug 02, 2021 | 4.128 | 4.206 | 4.048 | 4.063 | 57,286,068 | -0.01(-0.28%) |
Jul 30, 2021 | 4.212 | 4.248 | 4.052 | 4.075 | 64,629,252 | -0.19(-4.56%) |
Jul 29, 2021 | 4.243 | 4.308 | 4.212 | 4.269 | 43,505,340 | +0.04(+0.99%) |
Jul 28, 2021 | 4.151 | 4.241 | 4.105 | 4.227 | 56,524,696 | +0.09(+2.22%) |
Jul 27, 2021 | 4.103 | 4.149 | 4.063 | 4.136 | 45,764,792 | -0.01(-0.28%) |
Jul 26, 2021 | 4.029 | 4.151 | 4.029 | 4.147 | 44,724,200 | +0.12(+3.04%) |
Jul 23, 2021 | 4.105 | 4.120 | 4.006 | 4.025 | 36,862,828 | -0.05(-1.13%) |
Jul 22, 2021 | 4.078 | 4.109 | 4.021 | 4.071 | 39,693,620 | -0.02(-0.37%) |
Jul 21, 2021 | 4.002 | 4.115 | 3.991 | 4.086 | 56,616,348 | +0.09(+2.29%) |
Jul 20, 2021 | 3.849 | 4.039 | 3.809 | 3.994 | 66,581,520 | +0.10(+2.65%) |
Jul 19, 2021 | 3.956 | 3.981 | 3.857 | 3.891 | 79,062,752 | -0.19(-4.59%) |
Jul 16, 2021 | 4.189 | 4.193 | 4.025 | 4.078 | 54,627,356 | -0.06(-1.39%) |
Jul 15, 2021 | 4.216 | 4.269 | 4.117 | 4.136 | 58,398,620 | -0.13(-3.04%) |
Jul 14, 2021 | 4.319 | 4.350 | 4.243 | 4.266 | 62,830,828 | +0.04(+0.99%) |
Jul 13, 2021 | 4.182 | 4.241 | 4.147 | 4.224 | 42,373,592 | +0.01(+0.27%) |
Jul 12, 2021 | 4.124 | 4.220 | 4.086 | 4.212 | 47,868,996 | +0.05(+1.29%) |
Jul 09, 2021 | 4.151 | 4.189 | 4.101 | 4.159 | 39,528,992 | +0.04(+1.02%) |
Jul 08, 2021 | 4.105 | 4.162 | 4.044 | 4.117 | 66,145,552 | -0.09(-2.18%) |
Jul 07, 2021 | 4.216 | 4.231 | 4.113 | 4.208 | 93,475,952 | -0.01(-0.27%) |
Jul 06, 2021 | 4.369 | 4.399 | 4.212 | 4.220 | 97,343,504 | -0.33(-7.30%) |
Jul 02, 2021 | 4.529 | 4.571 | 4.437 | 4.552 | 50,664,828 | +0.05(+1.10%) |
Jul 01, 2021 | 4.728 | 4.728 | 4.491 | 4.502 | 99,273,808 | -0.17(-3.60%) |
Jun 30, 2021 | 4.518 | 4.689 | 4.506 | 4.670 | 123,478,920 | +0.06(+1.41%) |
Jun 29, 2021 | 4.540 | 4.605 | 4.466 | 4.605 | 86,241,744 | +0.07(+1.52%) |
Jun 28, 2021 | 4.556 | 4.567 | 4.481 | 4.537 | 75,508,024 | -0.03(-0.59%) |
Jun 25, 2021 | 4.640 | 4.678 | 4.525 | 4.563 | 116,475,592 | -0.08(-1.73%) |
Jun 24, 2021 | 4.579 | 4.678 | 4.548 | 4.644 | 83,791,176 | +0.09(+2.01%) |
Jun 23, 2021 | 4.537 | 4.621 | 4.491 | 4.552 | 83,981,312 | +0.04(+0.85%) |
Jun 22, 2021 | 4.449 | 4.552 | 4.392 | 4.514 | 82,413,648 | +0.05(+1.11%) |
Jun 21, 2021 | 4.411 | 4.483 | 4.369 | 4.464 | 60,794,756 | +0.12(+2.81%) |
Jun 18, 2021 | 4.342 | 4.357 | 4.277 | 4.342 | 94,031,256 | -0.02(-0.35%) |
Jun 17, 2021 | 4.495 | 4.516 | 4.315 | 4.357 | 92,021,312 | -0.15(-3.31%) |
Jun 16, 2021 | 4.487 | 4.521 | 4.384 | 4.506 | 83,793,824 | +0.04(+0.85%) |
Jun 15, 2021 | 4.414 | 4.483 | 4.361 | 4.468 | 53,223,860 | +0.07(+1.56%) |
Jun 14, 2021 | 4.483 | 4.529 | 4.376 | 4.399 | 71,270,560 | +0.02(+0.52%) |
Jun 11, 2021 | 4.453 | 4.460 | 4.342 | 4.376 | 98,305,512 | -0.08(-1.80%) |
Jun 10, 2021 | 4.498 | 4.537 | 4.423 | 4.456 | 92,715,320 | -0.02(-0.34%) |
Jun 09, 2021 | 4.479 | 4.533 | 4.422 | 4.472 | 190,619,664 | -0.02(-0.34%) |
Jun 08, 2021 | 4.323 | 4.491 | 4.285 | 4.487 | 229,967,072 | +0.12(+2.80%) |
Jun 07, 2021 | 4.334 | 4.429 | 4.292 | 4.365 | 163,864,752 | -0.06(-1.38%) |
Jun 04, 2021 | 4.334 | 4.437 | 4.308 | 4.426 | 149,943,600 | +0.12(+2.75%) |
Jun 03, 2021 | 4.277 | 4.336 | 4.231 | 4.308 | 162,063,664 | -0.01(-0.18%) |
Jun 02, 2021 | 4.017 | 4.323 | 4.013 | 4.315 | 288,625,920 | +0.26(+6.30%) |