Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.360 | 3.380 | 3.280 | 3.320 | 302,088 | -0.01(-0.30%) |
Aug 30, 2021 | 3.350 | 3.410 | 3.280 | 3.330 | 264,370 | +0.06(+1.83%) |
Aug 27, 2021 | 3.140 | 3.310 | 3.140 | 3.270 | 529,545 | +0.19(+6.17%) |
Aug 26, 2021 | 3.050 | 3.100 | 3.040 | 3.080 | 67,320 | +0.03(+0.98%) |
Aug 25, 2021 | 3.030 | 3.060 | 3.020 | 3.050 | 64,676 | +0.02(+0.66%) |
Aug 24, 2021 | 3.070 | 3.070 | 3.030 | 3.030 | 75,629 | -0.04(-1.30%) |
Aug 23, 2021 | 3.080 | 3.120 | 3.060 | 3.070 | 126,830 | -0.01(-0.32%) |
Aug 20, 2021 | 2.990 | 3.090 | 2.990 | 3.080 | 118,553 | +0.09(+3.01%) |
Aug 19, 2021 | 2.990 | 3.020 | 2.960 | 2.990 | 146,143 | +0.00(+0.00%) |
Aug 18, 2021 | 3.000 | 3.000 | 2.980 | 2.990 | 301,298 | +0.00(+0.00%) |
Aug 17, 2021 | 2.970 | 3.010 | 2.970 | 2.990 | 319,651 | +0.04(+1.36%) |
Aug 16, 2021 | 3.060 | 3.060 | 2.940 | 2.950 | 203,573 | -0.10(-3.28%) |
Aug 13, 2021 | 3.060 | 3.080 | 3.050 | 3.050 | 110,931 | +0.00(+0.00%) |
Aug 12, 2021 | 3.050 | 3.110 | 3.050 | 3.050 | 276,525 | +0.00(+0.00%) |
Aug 11, 2021 | 3.110 | 3.110 | 3.040 | 3.050 | 278,213 | -0.05(-1.61%) |
Aug 10, 2021 | 3.110 | 3.110 | 3.090 | 3.100 | 212,487 | -0.01(-0.32%) |
Aug 09, 2021 | 3.140 | 3.150 | 3.090 | 3.110 | 147,714 | -0.04(-1.27%) |
Aug 06, 2021 | 3.150 | 3.160 | 3.090 | 3.150 | 268,398 | +0.01(+0.32%) |
Aug 05, 2021 | 3.120 | 3.170 | 3.120 | 3.140 | 95,605 | +0.03(+0.96%) |
Aug 04, 2021 | 3.160 | 3.210 | 3.110 | 3.110 | 271,954 | -0.07(-2.20%) |
Aug 03, 2021 | 3.190 | 3.210 | 3.180 | 3.180 | 84,113 | -0.01(-0.31%) |
Jul 30, 2021 | 3.190 | 3.190 | 3.190 | 0 | -0.01(-0.31%) | |
Jul 29, 2021 | 3.230 | 3.230 | 3.190 | 3.200 | 72,269 | +0.00(+0.00%) |
Jul 28, 2021 | 3.200 | 3.250 | 3.190 | 3.200 | 84,477 | +0.01(+0.31%) |
Jul 27, 2021 | 3.170 | 3.200 | 3.170 | 3.190 | 43,501 | +0.01(+0.31%) |
Jul 26, 2021 | 3.200 | 3.210 | 3.180 | 3.180 | 65,973 | +0.01(+0.32%) |
Jul 23, 2021 | 3.150 | 3.220 | 3.140 | 3.170 | 104,912 | +0.02(+0.63%) |
Jul 22, 2021 | 3.190 | 3.210 | 3.150 | 3.150 | 174,329 | -0.03(-0.94%) |
Jul 21, 2021 | 3.210 | 3.260 | 3.180 | 3.180 | 108,346 | -0.01(-0.31%) |
Jul 20, 2021 | 3.210 | 3.240 | 3.190 | 3.190 | 83,012 | +0.00(+0.00%) |
Jul 19, 2021 | 3.190 | 3.210 | 3.180 | 3.190 | 145,520 | -0.04(-1.24%) |
Jul 16, 2021 | 3.280 | 3.310 | 3.220 | 3.230 | 169,368 | -0.05(-1.52%) |
Jul 15, 2021 | 3.300 | 3.320 | 3.270 | 3.280 | 152,103 | -0.04(-1.20%) |
Jul 14, 2021 | 3.330 | 3.360 | 3.300 | 3.320 | 103,810 | -0.02(-0.60%) |
Jul 13, 2021 | 3.350 | 3.360 | 3.320 | 3.340 | 61,727 | -0.02(-0.60%) |
Jul 12, 2021 | 3.310 | 3.380 | 3.310 | 3.360 | 86,817 | -0.01(-0.30%) |
Jul 09, 2021 | 3.400 | 3.400 | 3.350 | 3.370 | 101,985 | -0.02(-0.59%) |
Jul 08, 2021 | 3.360 | 3.390 | 3.300 | 3.390 | 135,919 | +0.06(+1.80%) |
Jul 07, 2021 | 3.380 | 3.380 | 3.310 | 3.330 | 96,131 | -0.01(-0.30%) |
Jul 06, 2021 | 3.330 | 3.370 | 3.320 | 3.340 | 121,430 | +0.01(+0.30%) |
Jul 05, 2021 | 3.330 | 3.370 | 3.310 | 3.330 | 63,752 | -0.02(-0.60%) |
Jul 02, 2021 | 3.350 | 3.400 | 3.330 | 3.350 | 93,575 | -0.04(-1.18%) |
Jun 30, 2021 | 3.390 | 3.390 | 3.390 | 0 | +0.05(+1.50%) | |
Jun 29, 2021 | 3.530 | 3.530 | 3.340 | 3.340 | 264,706 | -0.08(-2.34%) |
Jun 28, 2021 | 3.390 | 3.420 | 3.360 | 3.420 | 144,733 | +0.02(+0.59%) |
Jun 25, 2021 | 3.470 | 3.470 | 3.380 | 3.400 | 120,786 | -0.03(-0.87%) |
Jun 24, 2021 | 3.380 | 3.440 | 3.350 | 3.430 | 126,510 | +0.08(+2.39%) |
Jun 23, 2021 | 3.300 | 3.400 | 3.300 | 3.350 | 159,354 | +0.04(+1.21%) |
Jun 22, 2021 | 3.320 | 3.320 | 3.230 | 3.310 | 323,297 | +0.02(+0.61%) |
Jun 21, 2021 | 3.300 | 3.320 | 3.270 | 3.290 | 175,635 | +0.00(+0.00%) |
Jun 18, 2021 | 3.300 | 3.340 | 3.280 | 3.290 | 150,384 | -0.01(-0.30%) |
Jun 17, 2021 | 3.360 | 3.360 | 3.280 | 3.300 | 238,172 | -0.04(-1.20%) |
Jun 16, 2021 | 3.380 | 3.430 | 3.340 | 3.340 | 229,748 | -0.08(-2.34%) |
Jun 15, 2021 | 3.490 | 3.520 | 3.420 | 3.420 | 237,025 | -0.07(-2.01%) |
Jun 14, 2021 | 3.500 | 3.510 | 3.460 | 3.490 | 261,734 | +0.01(+0.29%) |
Jun 11, 2021 | 3.480 | 3.510 | 3.470 | 3.480 | 92,663 | +0.01(+0.29%) |
Jun 10, 2021 | 3.470 | 3.500 | 3.460 | 3.470 | 148,473 | +0.02(+0.58%) |
Jun 09, 2021 | 3.470 | 3.490 | 3.440 | 3.450 | 114,205 | -0.02(-0.58%) |
Jun 08, 2021 | 3.410 | 3.470 | 3.360 | 3.470 | 268,687 | +0.11(+3.27%) |
Jun 07, 2021 | 3.400 | 3.400 | 3.330 | 3.360 | 123,342 | +0.00(+0.00%) |
Jun 04, 2021 | 3.390 | 3.400 | 3.360 | 3.360 | 114,439 | +0.01(+0.30%) |
Jun 03, 2021 | 3.310 | 3.400 | 3.290 | 3.350 | 155,610 | +0.02(+0.60%) |
Jun 02, 2021 | 3.300 | 3.370 | 3.260 | 3.330 | 620,051 | +0.03(+0.91%) |