Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.950 | 4.080 | 3.890 | 3.930 | 158,673 | +0.00(+0.00%) |
Aug 30, 2021 | 4.100 | 4.160 | 3.900 | 3.930 | 223,480 | -0.13(-3.20%) |
Aug 27, 2021 | 4.000 | 4.200 | 3.960 | 4.060 | 92,896 | +0.06(+1.50%) |
Aug 26, 2021 | 4.010 | 4.200 | 3.910 | 4.000 | 68,106 | -0.10(-2.44%) |
Aug 25, 2021 | 3.890 | 4.140 | 3.750 | 4.100 | 165,688 | +0.15(+3.80%) |
Aug 24, 2021 | 3.540 | 3.980 | 3.540 | 3.950 | 210,302 | +0.55(+16.18%) |
Aug 23, 2021 | 3.330 | 3.510 | 3.330 | 3.400 | 89,841 | +0.08(+2.41%) |
Aug 20, 2021 | 3.180 | 3.360 | 3.160 | 3.320 | 62,468 | +0.14(+4.40%) |
Aug 19, 2021 | 3.320 | 3.320 | 3.110 | 3.180 | 105,008 | -0.15(-4.50%) |
Aug 18, 2021 | 3.290 | 3.428 | 3.220 | 3.330 | 85,085 | +0.04(+1.22%) |
Aug 17, 2021 | 3.320 | 3.390 | 3.259 | 3.290 | 79,215 | -0.10(-2.95%) |
Aug 16, 2021 | 3.490 | 3.490 | 3.380 | 3.390 | 111,414 | -0.16(-4.51%) |
Aug 13, 2021 | 3.730 | 3.760 | 3.550 | 3.550 | 95,919 | -0.20(-5.33%) |
Aug 12, 2021 | 3.800 | 3.800 | 3.610 | 3.750 | 82,186 | -0.03(-0.79%) |
Aug 11, 2021 | 4.040 | 4.040 | 3.780 | 3.780 | 127,399 | -0.26(-6.44%) |
Aug 10, 2021 | 4.090 | 4.180 | 4.000 | 4.040 | 81,682 | -0.06(-1.46%) |
Aug 09, 2021 | 3.960 | 4.140 | 3.920 | 4.100 | 143,680 | +0.17(+4.33%) |
Aug 06, 2021 | 3.840 | 3.970 | 3.680 | 3.930 | 156,646 | +0.27(+7.38%) |
Aug 05, 2021 | 3.480 | 3.690 | 3.440 | 3.660 | 157,858 | +0.15(+4.27%) |
Aug 04, 2021 | 3.650 | 3.720 | 3.500 | 3.510 | 100,706 | -0.18(-4.88%) |
Aug 03, 2021 | 3.780 | 3.780 | 3.600 | 3.690 | 187,799 | -0.08(-2.12%) |
Aug 02, 2021 | 3.800 | 3.840 | 3.650 | 3.770 | 187,635 | -0.01(-0.26%) |
Jul 30, 2021 | 3.720 | 3.855 | 3.700 | 3.780 | 138,447 | +0.00(+0.00%) |
Jul 29, 2021 | 3.780 | 3.812 | 3.700 | 3.780 | 83,093 | +0.00(+0.00%) |
Jul 28, 2021 | 3.670 | 3.790 | 3.598 | 3.780 | 123,874 | +0.13(+3.56%) |
Jul 27, 2021 | 3.580 | 3.650 | 3.426 | 3.650 | 146,355 | +0.09(+2.53%) |
Jul 26, 2021 | 3.730 | 3.870 | 3.560 | 3.560 | 116,356 | -0.21(-5.57%) |
Jul 23, 2021 | 3.910 | 3.978 | 3.590 | 3.770 | 370,222 | -0.16(-4.07%) |
Jul 22, 2021 | 4.050 | 4.075 | 3.830 | 3.930 | 173,481 | -0.11(-2.72%) |
Jul 21, 2021 | 4.060 | 4.180 | 4.040 | 4.040 | 143,392 | -0.05(-1.22%) |
Jul 20, 2021 | 4.150 | 4.170 | 3.960 | 4.090 | 94,482 | +0.09(+2.25%) |
Jul 19, 2021 | 4.010 | 4.100 | 3.900 | 4.000 | 184,235 | -0.07(-1.72%) |
Jul 16, 2021 | 4.280 | 4.310 | 4.070 | 4.070 | 137,196 | -0.16(-3.78%) |
Jul 15, 2021 | 4.250 | 4.260 | 4.110 | 4.230 | 146,474 | -0.09(-2.08%) |
Jul 14, 2021 | 4.430 | 4.550 | 4.310 | 4.320 | 127,515 | -0.11(-2.48%) |
Jul 13, 2021 | 4.900 | 4.900 | 4.420 | 4.430 | 271,739 | -0.49(-9.96%) |
Jul 12, 2021 | 4.880 | 4.941 | 4.650 | 4.920 | 209,447 | +0.11(+2.29%) |
Jul 09, 2021 | 5.170 | 5.245 | 4.650 | 4.810 | 648,740 | -0.27(-5.31%) |
Jul 08, 2021 | 4.150 | 5.418 | 4.050 | 5.080 | 1,768,821 | +1.05(+26.05%) |
Jul 07, 2021 | 4.400 | 4.440 | 3.980 | 4.030 | 462,975 | -0.37(-8.41%) |
Jul 06, 2021 | 4.080 | 4.420 | 4.080 | 4.400 | 531,030 | +0.45(+11.39%) |
Jul 02, 2021 | 4.150 | 4.180 | 3.930 | 3.950 | 175,088 | -0.12(-2.95%) |
Jul 01, 2021 | 4.100 | 4.200 | 4.020 | 4.070 | 245,336 | +0.05(+1.24%) |
Jun 30, 2021 | 3.980 | 4.170 | 3.920 | 4.020 | 203,666 | +0.04(+1.01%) |
Jun 29, 2021 | 4.060 | 4.180 | 3.950 | 3.980 | 182,429 | -0.12(-2.93%) |
Jun 28, 2021 | 4.200 | 4.250 | 4.050 | 4.100 | 122,976 | +0.05(+1.23%) |
Jun 25, 2021 | 4.120 | 4.250 | 4.030 | 4.050 | 1,657,503 | -0.08(-1.94%) |
Jun 24, 2021 | 4.340 | 4.381 | 4.100 | 4.130 | 189,331 | -0.21(-4.84%) |
Jun 23, 2021 | 4.100 | 4.750 | 4.100 | 4.340 | 768,103 | +0.23(+5.60%) |
Jun 22, 2021 | 4.090 | 4.299 | 3.970 | 4.110 | 329,144 | -0.01(-0.24%) |
Jun 21, 2021 | 4.430 | 4.430 | 4.050 | 4.120 | 160,281 | -0.30(-6.79%) |
Jun 18, 2021 | 4.570 | 4.610 | 4.270 | 4.420 | 244,593 | -0.21(-4.54%) |
Jun 17, 2021 | 4.140 | 4.840 | 4.140 | 4.630 | 428,025 | +0.43(+10.24%) |
Jun 16, 2021 | 4.220 | 4.330 | 4.040 | 4.200 | 174,409 | -0.07(-1.64%) |
Jun 15, 2021 | 4.470 | 4.510 | 4.220 | 4.270 | 97,161 | -0.21(-4.69%) |
Jun 14, 2021 | 4.690 | 4.740 | 4.460 | 4.480 | 116,888 | -0.18(-3.86%) |
Jun 11, 2021 | 4.600 | 4.740 | 4.470 | 4.660 | 87,203 | +0.05(+1.08%) |
Jun 10, 2021 | 4.520 | 4.690 | 4.440 | 4.610 | 142,965 | +0.08(+1.77%) |
Jun 09, 2021 | 4.580 | 4.670 | 4.500 | 4.530 | 146,794 | -0.01(-0.22%) |
Jun 08, 2021 | 4.820 | 4.960 | 4.430 | 4.540 | 179,759 | -0.24(-5.02%) |
Jun 07, 2021 | 4.280 | 4.977 | 4.280 | 4.780 | 317,825 | +0.50(+11.68%) |
Jun 04, 2021 | 4.320 | 4.460 | 4.220 | 4.280 | 78,596 | +0.06(+1.42%) |
Jun 03, 2021 | 4.350 | 4.350 | 4.170 | 4.220 | 76,472 | -0.14(-3.21%) |
Jun 02, 2021 | 4.420 | 4.486 | 4.310 | 4.360 | 99,401 | -0.02(-0.46%) |