Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.393 | 3.405 | 3.376 | 3.382 | 33,833 | +0.00(+0.00%) |
Aug 30, 2021 | 3.452 | 3.452 | 3.382 | 3.382 | 24,899 | -0.05(-1.54%) |
Aug 27, 2021 | 3.546 | 3.547 | 3.335 | 3.434 | 183,270 | +0.28(+8.91%) |
Aug 26, 2021 | 3.260 | 3.260 | 3.153 | 3.153 | 171,321 | -0.02(-0.51%) |
Aug 25, 2021 | 3.191 | 3.207 | 3.159 | 3.169 | 157,698 | +0.02(+0.51%) |
Aug 24, 2021 | 3.068 | 3.185 | 3.031 | 3.153 | 180,837 | +0.09(+2.78%) |
Aug 23, 2021 | 3.009 | 3.096 | 2.993 | 3.068 | 86,131 | +0.11(+3.60%) |
Aug 20, 2021 | 2.919 | 2.967 | 2.908 | 2.961 | 47,688 | +0.04(+1.46%) |
Aug 19, 2021 | 3.052 | 3.052 | 2.700 | 2.919 | 134,676 | -0.08(-2.67%) |
Aug 18, 2021 | 2.967 | 3.031 | 2.967 | 2.999 | 12,956 | +0.02(+0.72%) |
Aug 17, 2021 | 3.015 | 3.041 | 2.972 | 2.977 | 49,843 | -0.07(-2.45%) |
Aug 16, 2021 | 3.089 | 3.089 | 3.023 | 3.052 | 57,426 | -0.03(-1.04%) |
Aug 13, 2021 | 3.084 | 3.084 | 3.063 | 3.084 | 202,144 | +0.01(+0.35%) |
Aug 12, 2021 | 3.095 | 3.095 | 3.052 | 3.073 | 44,862 | +0.00(+0.00%) |
Aug 11, 2021 | 3.079 | 3.084 | 3.025 | 3.073 | 173,079 | +0.00(+0.00%) |
Aug 10, 2021 | 3.084 | 3.084 | 3.015 | 3.073 | 116,564 | -0.04(-1.20%) |
Aug 09, 2021 | 3.132 | 3.132 | 3.084 | 3.111 | 52,606 | -0.03(-1.02%) |
Aug 06, 2021 | 3.137 | 3.153 | 3.116 | 3.143 | 39,411 | +0.03(+0.95%) |
Aug 05, 2021 | 3.068 | 3.121 | 3.068 | 3.113 | 34,012 | +0.06(+1.83%) |
Aug 04, 2021 | 3.116 | 3.116 | 3.057 | 3.057 | 61,858 | -0.06(-2.05%) |
Aug 03, 2021 | 3.164 | 3.175 | 3.047 | 3.121 | 101,096 | -0.03(-0.85%) |
Aug 02, 2021 | 3.228 | 3.260 | 3.121 | 3.148 | 58,356 | -0.09(-2.80%) |
Jul 30, 2021 | 3.239 | 3.249 | 3.225 | 3.239 | 14,770 | +0.01(+0.16%) |
Jul 29, 2021 | 3.260 | 3.260 | 3.233 | 3.233 | 15,313 | +0.01(+0.16%) |
Jul 28, 2021 | 3.228 | 3.255 | 3.228 | 3.228 | 10,506 | +0.00(+0.00%) |
Jul 27, 2021 | 3.223 | 3.228 | 3.201 | 3.228 | 6,021 | -0.02(-0.61%) |
Jul 26, 2021 | 3.239 | 3.260 | 3.239 | 3.248 | 24,308 | -0.00(-0.05%) |
Jul 23, 2021 | 3.255 | 3.260 | 3.223 | 3.249 | 15,945 | -0.00(-0.09%) |
Jul 22, 2021 | 3.249 | 3.259 | 3.249 | 3.252 | 16,925 | +0.01(+0.24%) |
Jul 21, 2021 | 3.255 | 3.255 | 3.217 | 3.244 | 27,464 | +0.01(+0.40%) |
Jul 20, 2021 | 3.239 | 3.307 | 3.217 | 3.232 | 37,998 | -0.02(-0.55%) |
Jul 19, 2021 | 3.297 | 3.329 | 3.185 | 3.249 | 97,303 | -0.08(-2.28%) |
Jul 16, 2021 | 3.372 | 3.383 | 3.308 | 3.325 | 45,238 | -0.03(-0.92%) |
Jul 15, 2021 | 3.388 | 3.388 | 3.345 | 3.356 | 92,987 | -0.03(-0.79%) |
Jul 14, 2021 | 3.393 | 3.393 | 3.345 | 3.383 | 63,656 | -0.02(-0.47%) |
Jul 13, 2021 | 3.409 | 3.431 | 3.372 | 3.399 | 106,006 | +0.01(+0.31%) |
Jul 12, 2021 | 3.361 | 3.463 | 3.361 | 3.388 | 556,473 | +0.09(+2.58%) |
Jul 09, 2021 | 3.308 | 3.308 | 3.271 | 3.303 | 12,555 | +0.02(+0.65%) |
Jul 08, 2021 | 3.404 | 3.404 | 3.230 | 3.281 | 65,393 | +0.00(+0.00%) |
Jul 07, 2021 | 3.329 | 3.329 | 3.281 | 3.281 | 111,363 | -0.08(-2.38%) |
Jul 06, 2021 | 3.372 | 3.380 | 3.313 | 3.361 | 25,481 | +0.01(+0.16%) |
Jul 02, 2021 | 3.361 | 3.399 | 3.297 | 3.356 | 105,650 | +0.00(+0.00%) |
Jul 01, 2021 | 3.313 | 3.361 | 3.289 | 3.356 | 116,009 | +0.01(+0.32%) |
Jun 30, 2021 | 3.303 | 3.345 | 3.293 | 3.345 | 27,100 | +0.04(+1.29%) |
Jun 29, 2021 | 3.324 | 3.335 | 3.295 | 3.303 | 15,107 | -0.03(-0.96%) |
Jun 28, 2021 | 3.367 | 3.377 | 3.271 | 3.335 | 40,697 | -0.02(-0.72%) |
Jun 25, 2021 | 3.340 | 3.410 | 3.326 | 3.359 | 44,989 | +0.05(+1.37%) |
Jun 24, 2021 | 3.271 | 3.313 | 3.257 | 3.313 | 17,054 | +0.06(+1.80%) |
Jun 23, 2021 | 3.287 | 3.335 | 3.228 | 3.255 | 116,528 | -0.04(-1.13%) |
Jun 22, 2021 | 3.313 | 3.321 | 3.281 | 3.292 | 17,186 | -0.02(-0.48%) |
Jun 21, 2021 | 3.313 | 3.367 | 3.255 | 3.308 | 48,186 | +0.02(+0.49%) |
Jun 18, 2021 | 3.345 | 3.345 | 3.292 | 3.292 | 44,961 | -0.07(-1.98%) |
Jun 17, 2021 | 3.380 | 3.385 | 3.307 | 3.359 | 149,600 | +0.02(+0.62%) |
Jun 16, 2021 | 3.327 | 3.380 | 3.307 | 3.338 | 86,811 | -0.04(-1.08%) |
Jun 15, 2021 | 3.359 | 3.380 | 3.327 | 3.374 | 43,950 | +0.02(+0.62%) |
Jun 14, 2021 | 3.327 | 3.369 | 3.327 | 3.353 | 77,276 | +0.03(+0.94%) |
Jun 11, 2021 | 3.307 | 3.322 | 3.301 | 3.322 | 58,093 | +0.01(+0.32%) |
Jun 10, 2021 | 3.338 | 3.338 | 3.307 | 3.312 | 42,471 | -0.02(-0.63%) |
Jun 09, 2021 | 3.327 | 3.348 | 3.321 | 3.333 | 126,442 | +0.00(+0.02%) |
Jun 08, 2021 | 3.314 | 3.333 | 3.314 | 3.332 | 10,656 | +0.03(+0.77%) |
Jun 07, 2021 | 3.333 | 3.333 | 3.286 | 3.307 | 157,793 | -0.02(-0.47%) |
Jun 04, 2021 | 3.296 | 3.359 | 3.255 | 3.322 | 204,445 | +0.01(+0.24%) |
Jun 03, 2021 | 3.327 | 3.327 | 3.273 | 3.314 | 29,138 | -0.02(-0.55%) |
Jun 02, 2021 | 3.322 | 3.333 | 3.322 | 3.333 | 50,698 | +0.01(+0.16%) |