Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2.986 | 3.014 | 2.931 | 2.972 | 40,392 | +0.03(+0.95%) |
Aug 30, 2021 | 2.958 | 2.993 | 2.889 | 2.945 | 133,144 | -0.02(-0.59%) |
Aug 27, 2021 | 2.931 | 3.021 | 2.924 | 2.962 | 38,289 | +0.04(+1.31%) |
Aug 26, 2021 | 2.903 | 2.931 | 2.903 | 2.924 | 83,349 | +0.01(+0.48%) |
Aug 25, 2021 | 2.917 | 2.938 | 2.896 | 2.910 | 134,931 | -0.00(-0.05%) |
Aug 24, 2021 | 2.784 | 2.924 | 2.771 | 2.911 | 80,601 | +0.15(+5.61%) |
Aug 23, 2021 | 2.652 | 2.889 | 2.627 | 2.757 | 137,784 | +0.11(+4.21%) |
Aug 20, 2021 | 2.576 | 2.694 | 2.576 | 2.645 | 75,651 | +0.10(+3.82%) |
Aug 19, 2021 | 2.610 | 2.624 | 2.318 | 2.548 | 464,528 | -0.10(-3.68%) |
Aug 18, 2021 | 2.812 | 2.868 | 2.610 | 2.645 | 131,729 | -0.13(-4.76%) |
Aug 17, 2021 | 2.889 | 2.924 | 2.764 | 2.777 | 85,451 | -0.11(-3.86%) |
Aug 16, 2021 | 3.000 | 3.063 | 2.784 | 2.889 | 174,491 | -0.09(-3.04%) |
Aug 13, 2021 | 3.021 | 3.098 | 2.924 | 2.979 | 131,780 | -0.01(-0.47%) |
Aug 12, 2021 | 2.938 | 2.993 | 2.920 | 2.993 | 53,313 | +0.04(+1.42%) |
Aug 11, 2021 | 2.882 | 2.986 | 2.854 | 2.952 | 125,904 | +0.12(+4.18%) |
Aug 10, 2021 | 2.833 | 2.916 | 2.829 | 2.833 | 39,007 | -0.03(-1.21%) |
Aug 09, 2021 | 2.833 | 2.910 | 2.826 | 2.868 | 65,087 | -0.02(-0.72%) |
Aug 06, 2021 | 2.812 | 2.924 | 2.809 | 2.889 | 74,957 | +0.05(+1.72%) |
Aug 05, 2021 | 2.819 | 2.891 | 2.805 | 2.840 | 56,167 | -0.01(-0.24%) |
Aug 04, 2021 | 2.986 | 3.021 | 2.771 | 2.847 | 229,858 | -0.13(-4.44%) |
Aug 03, 2021 | 3.056 | 3.056 | 2.952 | 2.979 | 121,011 | -0.05(-1.61%) |
Aug 02, 2021 | 3.063 | 3.063 | 3.000 | 3.028 | 32,892 | -0.03(-1.14%) |
Jul 30, 2021 | 3.077 | 3.110 | 2.986 | 3.063 | 74,299 | +0.03(+1.15%) |
Jul 29, 2021 | 3.028 | 3.126 | 2.979 | 3.028 | 165,248 | +0.00(+0.00%) |
Jul 28, 2021 | 3.142 | 3.169 | 3.008 | 3.028 | 282,475 | -0.06(-1.96%) |
Jul 27, 2021 | 3.156 | 3.169 | 3.049 | 3.089 | 176,776 | -0.07(-2.13%) |
Jul 26, 2021 | 3.122 | 3.169 | 3.055 | 3.156 | 175,244 | +0.05(+1.51%) |
Jul 23, 2021 | 3.189 | 3.189 | 3.021 | 3.109 | 138,083 | -0.03(-0.86%) |
Jul 22, 2021 | 3.156 | 3.169 | 3.042 | 3.136 | 258,533 | -0.02(-0.64%) |
Jul 21, 2021 | 3.223 | 3.293 | 3.129 | 3.156 | 338,534 | +0.05(+1.73%) |
Jul 20, 2021 | 2.901 | 3.109 | 2.901 | 3.102 | 170,737 | +0.19(+6.70%) |
Jul 19, 2021 | 3.035 | 3.055 | 2.827 | 2.907 | 445,951 | -0.17(-5.46%) |
Jul 16, 2021 | 3.223 | 3.243 | 3.062 | 3.075 | 105,265 | -0.14(-4.38%) |
Jul 15, 2021 | 3.310 | 3.310 | 3.129 | 3.216 | 132,406 | -0.10(-3.04%) |
Jul 14, 2021 | 3.377 | 3.402 | 3.253 | 3.317 | 100,345 | -0.05(-1.40%) |
Jul 13, 2021 | 3.384 | 3.458 | 3.357 | 3.364 | 165,306 | -0.09(-2.53%) |
Jul 12, 2021 | 3.270 | 3.451 | 3.266 | 3.451 | 237,982 | +0.18(+5.54%) |
Jul 09, 2021 | 3.156 | 3.283 | 3.082 | 3.270 | 187,263 | +0.13(+4.28%) |
Jul 08, 2021 | 3.062 | 3.156 | 3.062 | 3.136 | 77,772 | -0.03(-0.85%) |
Jul 07, 2021 | 3.122 | 3.183 | 3.122 | 3.162 | 176,310 | +0.02(+0.64%) |
Jul 06, 2021 | 3.290 | 3.290 | 3.089 | 3.142 | 151,269 | -0.13(-4.10%) |
Jul 02, 2021 | 3.317 | 3.324 | 3.256 | 3.277 | 151,948 | +0.02(+0.62%) |
Jul 01, 2021 | 3.223 | 3.357 | 3.223 | 3.256 | 342,372 | +0.08(+2.54%) |
Jun 30, 2021 | 3.136 | 3.203 | 3.122 | 3.176 | 152,283 | +0.04(+1.28%) |
Jun 29, 2021 | 3.136 | 3.162 | 3.122 | 3.136 | 71,761 | +0.00(+0.00%) |
Jun 28, 2021 | 3.169 | 3.169 | 3.070 | 3.136 | 84,221 | -0.03(-1.06%) |
Jun 25, 2021 | 3.136 | 3.169 | 3.122 | 3.169 | 145,526 | +0.05(+1.72%) |
Jun 24, 2021 | 2.995 | 3.142 | 2.945 | 3.115 | 160,117 | +0.11(+3.57%) |
Jun 23, 2021 | 3.008 | 3.035 | 2.988 | 3.008 | 131,211 | +0.04(+1.36%) |
Jun 22, 2021 | 3.028 | 3.028 | 2.927 | 2.968 | 136,593 | +0.07(+2.31%) |
Jun 21, 2021 | 2.894 | 2.901 | 2.800 | 2.901 | 185,151 | +0.03(+0.93%) |
Jun 18, 2021 | 2.874 | 2.924 | 2.854 | 2.874 | 85,289 | -0.01(-0.23%) |
Jun 17, 2021 | 3.068 | 3.068 | 2.854 | 2.880 | 123,146 | -0.18(-5.92%) |
Jun 16, 2021 | 2.988 | 3.062 | 2.948 | 3.062 | 110,771 | +0.07(+2.47%) |
Jun 15, 2021 | 2.887 | 2.988 | 2.867 | 2.988 | 104,380 | +0.13(+4.46%) |
Jun 14, 2021 | 2.753 | 2.887 | 2.726 | 2.860 | 98,229 | +0.06(+2.16%) |
Jun 11, 2021 | 2.719 | 2.800 | 2.719 | 2.800 | 79,755 | +0.04(+1.46%) |
Jun 10, 2021 | 2.760 | 2.793 | 2.728 | 2.760 | 37,551 | +0.00(+0.00%) |
Jun 09, 2021 | 2.753 | 2.793 | 2.746 | 2.760 | 63,458 | -0.01(-0.24%) |
Jun 08, 2021 | 2.733 | 2.780 | 2.713 | 2.766 | 51,549 | +0.00(+0.00%) |
Jun 07, 2021 | 2.786 | 2.786 | 2.719 | 2.766 | 48,253 | -0.01(-0.24%) |
Jun 04, 2021 | 2.847 | 2.854 | 2.746 | 2.773 | 55,084 | -0.05(-1.67%) |
Jun 03, 2021 | 2.739 | 2.840 | 2.706 | 2.820 | 152,863 | +0.03(+0.96%) |
Jun 02, 2021 | 2.565 | 2.813 | 2.565 | 2.793 | 342,610 | +0.23(+9.19%) |