Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.510 | 4.620 | 4.300 | 4.400 | 570,626 | -0.26(-5.58%) |
Aug 30, 2021 | 5.000 | 5.050 | 4.530 | 4.660 | 821,500 | -0.34(-6.80%) |
Aug 27, 2021 | 4.750 | 5.000 | 4.740 | 5.000 | 628,249 | +0.26(+5.49%) |
Aug 26, 2021 | 4.730 | 4.820 | 4.670 | 4.740 | 224,363 | +0.01(+0.21%) |
Aug 25, 2021 | 4.560 | 4.740 | 4.500 | 4.730 | 395,284 | +0.33(+7.50%) |
Aug 24, 2021 | 4.600 | 4.690 | 4.320 | 4.400 | 447,509 | -0.18(-3.93%) |
Aug 23, 2021 | 4.350 | 4.600 | 4.170 | 4.580 | 743,844 | +0.35(+8.27%) |
Aug 20, 2021 | 4.060 | 4.230 | 4.060 | 4.230 | 131,342 | +0.19(+4.70%) |
Aug 19, 2021 | 4.000 | 4.060 | 3.950 | 4.040 | 260,273 | +0.01(+0.25%) |
Aug 18, 2021 | 4.050 | 4.170 | 4.020 | 4.030 | 242,749 | +0.02(+0.50%) |
Aug 17, 2021 | 4.190 | 4.190 | 3.930 | 4.010 | 302,716 | -0.20(-4.75%) |
Aug 16, 2021 | 4.220 | 4.300 | 4.040 | 4.210 | 355,350 | -0.04(-0.94%) |
Aug 13, 2021 | 4.380 | 4.640 | 4.190 | 4.250 | 676,249 | -0.10(-2.30%) |
Aug 12, 2021 | 3.980 | 4.400 | 3.950 | 4.350 | 333,035 | +0.44(+11.25%) |
Aug 11, 2021 | 3.850 | 3.930 | 3.840 | 3.910 | 239,628 | +0.06(+1.56%) |
Aug 10, 2021 | 3.780 | 3.850 | 3.740 | 3.850 | 93,437 | +0.06(+1.58%) |
Aug 09, 2021 | 3.740 | 3.800 | 3.700 | 3.790 | 155,300 | +0.14(+3.84%) |
Aug 06, 2021 | 3.780 | 3.780 | 3.600 | 3.650 | 140,623 | +0.05(+1.39%) |
Aug 05, 2021 | 3.670 | 3.700 | 3.550 | 3.600 | 246,699 | -0.07(-1.91%) |
Aug 04, 2021 | 3.690 | 3.690 | 3.630 | 3.670 | 85,287 | +0.02(+0.55%) |
Aug 03, 2021 | 3.780 | 3.780 | 3.600 | 3.650 | 160,115 | -0.04(-1.08%) |
Jul 30, 2021 | 3.690 | 3.690 | 3.690 | 0 | +0.05(+1.37%) | |
Jul 29, 2021 | 3.570 | 3.710 | 3.540 | 3.640 | 96,883 | +0.08(+2.25%) |
Jul 28, 2021 | 3.850 | 3.850 | 3.560 | 3.560 | 105,322 | -0.13(-3.52%) |
Jul 27, 2021 | 3.700 | 3.770 | 3.520 | 3.690 | 267,034 | -0.05(-1.34%) |
Jul 26, 2021 | 3.710 | 3.880 | 3.650 | 3.740 | 242,388 | +0.09(+2.47%) |
Jul 23, 2021 | 3.450 | 3.680 | 3.390 | 3.650 | 328,426 | +0.23(+6.73%) |
Jul 22, 2021 | 3.250 | 3.540 | 3.250 | 3.420 | 400,340 | +0.20(+6.21%) |
Jul 21, 2021 | 3.000 | 3.290 | 3.000 | 3.220 | 308,851 | +0.19(+6.27%) |
Jul 20, 2021 | 3.030 | 3.110 | 3.010 | 3.030 | 78,217 | -0.01(-0.33%) |
Jul 19, 2021 | 3.140 | 3.140 | 3.030 | 3.040 | 110,896 | -0.08(-2.56%) |
Jul 16, 2021 | 3.130 | 3.190 | 3.080 | 3.120 | 106,558 | -0.06(-1.89%) |
Jul 15, 2021 | 3.020 | 3.200 | 2.980 | 3.180 | 175,818 | +0.13(+4.26%) |
Jul 14, 2021 | 3.020 | 3.080 | 2.980 | 3.050 | 214,066 | -0.02(-0.65%) |
Jul 13, 2021 | 3.200 | 3.210 | 3.040 | 3.070 | 187,079 | -0.11(-3.46%) |
Jul 12, 2021 | 3.120 | 3.190 | 3.080 | 3.180 | 114,171 | +0.12(+3.92%) |
Jul 09, 2021 | 3.030 | 3.090 | 3.020 | 3.060 | 65,379 | +0.03(+0.99%) |
Jul 08, 2021 | 3.070 | 3.070 | 3.010 | 3.030 | 20,392 | -0.05(-1.62%) |
Jul 07, 2021 | 3.080 | 3.080 | 3.010 | 3.080 | 51,985 | +0.05(+1.65%) |
Jul 06, 2021 | 3.210 | 3.210 | 2.990 | 3.030 | 114,978 | -0.21(-6.48%) |
Jul 05, 2021 | 3.220 | 3.250 | 3.120 | 3.240 | 59,021 | +0.09(+2.86%) |
Jul 02, 2021 | 3.300 | 3.300 | 3.150 | 3.150 | 115,880 | -0.03(-0.94%) |
Jun 30, 2021 | 3.180 | 3.180 | 3.180 | 0 | +0.18(+6.00%) | |
Jun 29, 2021 | 2.900 | 3.030 | 2.900 | 3.000 | 125,401 | +0.04(+1.35%) |
Jun 28, 2021 | 3.190 | 3.190 | 2.950 | 2.960 | 205,199 | -0.19(-6.03%) |
Jun 25, 2021 | 3.000 | 3.150 | 2.760 | 3.150 | 513,124 | +0.12(+3.96%) |
Jun 24, 2021 | 3.150 | 3.160 | 2.970 | 3.030 | 330,594 | -0.11(-3.50%) |
Jun 23, 2021 | 3.180 | 3.240 | 3.130 | 3.140 | 72,794 | -0.09(-2.79%) |
Jun 22, 2021 | 3.240 | 3.250 | 3.170 | 3.230 | 86,368 | +0.02(+0.62%) |
Jun 21, 2021 | 3.300 | 3.350 | 3.210 | 3.210 | 185,226 | -0.13(-3.89%) |
Jun 18, 2021 | 3.330 | 3.340 | 3.290 | 3.340 | 120,572 | +0.04(+1.21%) |
Jun 17, 2021 | 3.330 | 3.330 | 3.300 | 3.300 | 103,043 | +0.00(+0.00%) |
Jun 16, 2021 | 3.310 | 3.370 | 3.300 | 3.300 | 137,350 | -0.03(-0.90%) |
Jun 15, 2021 | 3.350 | 3.400 | 3.300 | 3.330 | 113,618 | -0.07(-2.06%) |
Jun 14, 2021 | 3.350 | 3.440 | 3.350 | 3.400 | 119,854 | -0.03(-0.87%) |
Jun 11, 2021 | 3.220 | 3.430 | 3.220 | 3.430 | 154,542 | +0.19(+5.86%) |
Jun 10, 2021 | 3.270 | 3.320 | 3.190 | 3.240 | 122,165 | +0.00(+0.00%) |
Jun 09, 2021 | 3.340 | 3.450 | 3.190 | 3.240 | 147,218 | -0.13(-3.86%) |
Jun 08, 2021 | 3.490 | 3.490 | 3.360 | 3.370 | 126,864 | -0.11(-3.16%) |
Jun 07, 2021 | 3.600 | 3.620 | 3.450 | 3.480 | 110,228 | -0.02(-0.57%) |
Jun 04, 2021 | 3.410 | 3.500 | 3.360 | 3.500 | 77,061 | +0.09(+2.64%) |
Jun 03, 2021 | 348.00 | 3.480 | 3.330 | 3.410 | 11,371,701 | -0.08(-2.29%) |
Jun 02, 2021 | 3.490 | 3.620 | 3.480 | 3.490 | 150,550 | -0.10(-2.79%) |