Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.218 | 4.318 | 4.190 | 4.226 | 54,307,208 | +0.06(+1.54%) |
Aug 30, 2021 | 4.169 | 4.204 | 4.126 | 4.161 | 27,037,378 | -0.04(-1.02%) |
Aug 27, 2021 | 4.083 | 4.211 | 4.062 | 4.204 | 35,603,908 | +0.12(+2.97%) |
Aug 26, 2021 | 4.147 | 4.175 | 4.065 | 4.083 | 39,989,104 | -0.14(-3.21%) |
Aug 25, 2021 | 4.140 | 4.218 | 4.104 | 4.218 | 28,565,770 | +0.06(+1.37%) |
Aug 24, 2021 | 4.019 | 4.183 | 4.012 | 4.161 | 37,224,972 | +0.19(+4.66%) |
Aug 23, 2021 | 3.948 | 3.983 | 3.912 | 3.976 | 34,241,952 | +0.05(+1.27%) |
Aug 20, 2021 | 3.819 | 3.926 | 3.805 | 3.926 | 44,314,240 | +0.02(+0.55%) |
Aug 19, 2021 | 3.990 | 4.012 | 3.866 | 3.905 | 65,738,072 | -0.08(-1.97%) |
Aug 18, 2021 | 4.033 | 4.129 | 3.983 | 3.983 | 55,530,488 | -0.08(-1.93%) |
Aug 17, 2021 | 4.012 | 4.115 | 3.976 | 4.062 | 54,477,044 | +0.01(+0.18%) |
Aug 16, 2021 | 4.169 | 4.179 | 4.047 | 4.055 | 42,269,900 | -0.09(-2.24%) |
Aug 13, 2021 | 4.119 | 4.154 | 4.041 | 4.147 | 43,761,004 | +0.04(+1.04%) |
Aug 12, 2021 | 4.169 | 4.204 | 4.098 | 4.105 | 39,262,016 | -0.11(-2.69%) |
Aug 11, 2021 | 4.133 | 4.233 | 4.091 | 4.218 | 36,443,472 | +0.05(+1.19%) |
Aug 10, 2021 | 4.133 | 4.225 | 4.119 | 4.169 | 43,725,192 | -0.01(-0.34%) |
Aug 09, 2021 | 4.190 | 4.247 | 4.147 | 4.183 | 41,257,816 | +0.04(+0.86%) |
Aug 06, 2021 | 4.083 | 4.190 | 4.048 | 4.147 | 51,737,616 | +0.07(+1.74%) |
Aug 05, 2021 | 4.147 | 4.218 | 4.012 | 4.076 | 84,475,176 | +0.01(+0.35%) |
Aug 04, 2021 | 4.133 | 4.179 | 4.012 | 4.062 | 57,448,192 | -0.13(-3.05%) |
Aug 03, 2021 | 4.147 | 4.225 | 4.034 | 4.190 | 59,771,728 | +0.01(+0.34%) |
Aug 02, 2021 | 4.275 | 4.325 | 4.162 | 4.176 | 72,527,608 | +0.08(+1.96%) |
Jul 30, 2021 | 4.238 | 4.305 | 4.067 | 4.096 | 54,045,336 | -0.18(-4.31%) |
Jul 29, 2021 | 4.273 | 4.308 | 4.209 | 4.280 | 40,141,076 | +0.04(+0.84%) |
Jul 28, 2021 | 4.145 | 4.291 | 4.145 | 4.245 | 71,461,680 | +0.17(+4.18%) |
Jul 27, 2021 | 4.018 | 4.099 | 3.989 | 4.074 | 51,960,176 | +0.04(+0.88%) |
Jul 26, 2021 | 3.954 | 4.053 | 3.947 | 4.039 | 34,590,800 | +0.12(+3.08%) |
Jul 23, 2021 | 3.968 | 4.003 | 3.883 | 3.918 | 34,359,112 | -0.02(-0.54%) |
Jul 22, 2021 | 3.989 | 3.989 | 3.911 | 3.939 | 32,789,692 | -0.06(-1.60%) |
Jul 21, 2021 | 3.939 | 4.010 | 3.922 | 4.003 | 30,415,868 | +0.06(+1.62%) |
Jul 20, 2021 | 3.833 | 3.975 | 3.812 | 3.939 | 59,886,336 | +0.07(+1.83%) |
Jul 19, 2021 | 3.932 | 3.957 | 3.844 | 3.868 | 56,379,808 | -0.13(-3.37%) |
Jul 16, 2021 | 4.096 | 4.117 | 3.996 | 4.003 | 46,709,400 | -0.06(-1.57%) |
Jul 15, 2021 | 4.124 | 4.163 | 4.028 | 4.067 | 56,416,420 | -0.06(-1.55%) |
Jul 14, 2021 | 4.238 | 4.245 | 4.117 | 4.131 | 86,109,216 | +0.08(+1.93%) |
Jul 13, 2021 | 4.003 | 4.088 | 3.968 | 4.053 | 68,747,488 | +0.01(+0.35%) |
Jul 12, 2021 | 3.947 | 4.074 | 3.939 | 4.039 | 54,781,916 | +0.10(+2.52%) |
Jul 09, 2021 | 3.989 | 4.003 | 3.932 | 3.939 | 36,010,124 | -0.01(-0.18%) |
Jul 08, 2021 | 3.904 | 3.982 | 3.854 | 3.947 | 66,885,936 | -0.03(-0.71%) |
Jul 07, 2021 | 3.961 | 4.039 | 3.897 | 3.975 | 61,549,800 | +0.02(+0.54%) |
Jul 06, 2021 | 4.074 | 4.085 | 3.947 | 3.954 | 48,092,584 | -0.25(-5.91%) |
Jul 02, 2021 | 4.216 | 4.216 | 4.117 | 4.202 | 42,668,588 | +0.05(+1.20%) |
Jul 01, 2021 | 4.259 | 4.259 | 4.103 | 4.152 | 42,964,660 | -0.11(-2.61%) |
Jun 30, 2021 | 4.214 | 4.282 | 4.189 | 4.264 | 40,491,052 | -0.04(-0.99%) |
Jun 29, 2021 | 4.335 | 4.342 | 4.243 | 4.306 | 41,063,968 | -0.06(-1.46%) |
Jun 28, 2021 | 4.384 | 4.402 | 4.278 | 4.370 | 50,912,544 | -0.04(-0.81%) |
Jun 25, 2021 | 4.555 | 4.576 | 4.349 | 4.406 | 72,057,456 | -0.18(-4.02%) |
Jun 24, 2021 | 4.555 | 4.612 | 4.505 | 4.590 | 53,074,600 | +0.09(+1.89%) |
Jun 23, 2021 | 4.576 | 4.658 | 4.498 | 4.505 | 49,238,316 | -0.05(-1.09%) |
Jun 22, 2021 | 4.519 | 4.581 | 4.470 | 4.555 | 55,340,432 | +0.00(+0.00%) |
Jun 21, 2021 | 4.569 | 4.583 | 4.491 | 4.555 | 36,155,148 | +0.05(+1.10%) |
Jun 18, 2021 | 4.633 | 4.643 | 4.459 | 4.505 | 52,972,900 | -0.12(-2.61%) |
Jun 17, 2021 | 4.768 | 4.796 | 4.612 | 4.626 | 73,328,520 | -0.01(-0.31%) |
Jun 16, 2021 | 4.555 | 4.750 | 4.548 | 4.640 | 105,413,680 | +0.06(+1.40%) |
Jun 15, 2021 | 4.555 | 4.576 | 4.473 | 4.576 | 41,279,272 | +0.06(+1.26%) |
Jun 14, 2021 | 4.562 | 4.608 | 4.494 | 4.519 | 47,787,732 | +0.00(+0.00%) |
Jun 11, 2021 | 4.590 | 4.590 | 4.455 | 4.519 | 54,802,708 | -0.09(-1.85%) |
Jun 10, 2021 | 4.697 | 4.725 | 4.569 | 4.604 | 73,295,088 | -0.03(-0.61%) |
Jun 09, 2021 | 4.612 | 4.768 | 4.576 | 4.633 | 87,820,616 | +0.00(+0.00%) |
Jun 08, 2021 | 4.548 | 4.659 | 4.498 | 4.633 | 109,863,176 | +0.02(+0.46%) |
Jun 07, 2021 | 4.491 | 4.654 | 4.428 | 4.612 | 109,729,632 | +0.11(+2.52%) |
Jun 04, 2021 | 4.384 | 4.533 | 4.377 | 4.498 | 60,516,268 | +0.15(+3.43%) |
Jun 03, 2021 | 4.349 | 4.434 | 4.321 | 4.349 | 40,696,908 | -0.01(-0.16%) |
Jun 02, 2021 | 4.186 | 4.420 | 4.179 | 4.356 | 72,992,760 | +0.19(+4.60%) |