Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.790 | 3.960 | 3.670 | 3.810 | 366,462 | -0.07(-1.80%) |
Aug 30, 2021 | 3.550 | 4.125 | 3.500 | 3.880 | 1,832,207 | +0.48(+14.12%) |
Aug 27, 2021 | 3.230 | 3.447 | 3.230 | 3.400 | 114,121 | +0.13(+3.98%) |
Aug 26, 2021 | 3.250 | 3.480 | 3.230 | 3.270 | 242,715 | +0.00(+0.00%) |
Aug 25, 2021 | 3.330 | 3.350 | 3.250 | 3.270 | 72,617 | -0.01(-0.30%) |
Aug 24, 2021 | 3.190 | 3.390 | 3.171 | 3.280 | 214,965 | +0.12(+3.80%) |
Aug 23, 2021 | 3.270 | 3.270 | 3.120 | 3.160 | 147,218 | -0.02(-0.63%) |
Aug 20, 2021 | 3.120 | 3.220 | 3.060 | 3.180 | 152,869 | +0.06(+1.92%) |
Aug 19, 2021 | 3.060 | 3.130 | 3.050 | 3.120 | 76,066 | +0.03(+0.97%) |
Aug 18, 2021 | 3.110 | 3.223 | 3.060 | 3.090 | 179,686 | +0.04(+1.31%) |
Aug 17, 2021 | 3.230 | 3.230 | 3.040 | 3.050 | 243,108 | -0.24(-7.29%) |
Aug 16, 2021 | 3.180 | 3.290 | 3.010 | 3.290 | 320,233 | +0.11(+3.46%) |
Aug 13, 2021 | 3.330 | 3.330 | 3.130 | 3.180 | 161,493 | -0.12(-3.64%) |
Aug 12, 2021 | 3.510 | 3.650 | 3.280 | 3.300 | 853,205 | +0.07(+2.17%) |
Aug 11, 2021 | 3.190 | 3.240 | 3.100 | 3.230 | 70,340 | +0.04(+1.25%) |
Aug 10, 2021 | 3.190 | 3.250 | 3.165 | 3.190 | 66,038 | +0.04(+1.27%) |
Aug 09, 2021 | 3.020 | 3.250 | 3.000 | 3.150 | 394,272 | +0.13(+4.30%) |
Aug 06, 2021 | 3.110 | 3.110 | 3.020 | 3.020 | 75,634 | -0.07(-2.27%) |
Aug 05, 2021 | 3.040 | 3.120 | 3.040 | 3.090 | 34,721 | +0.05(+1.64%) |
Aug 04, 2021 | 3.010 | 3.110 | 3.010 | 3.040 | 57,408 | +0.01(+0.33%) |
Aug 03, 2021 | 3.110 | 3.130 | 2.990 | 3.030 | 147,170 | -0.04(-1.30%) |
Aug 02, 2021 | 3.200 | 3.230 | 3.070 | 3.070 | 83,247 | -0.10(-3.15%) |
Jul 30, 2021 | 3.240 | 3.290 | 3.150 | 3.170 | 43,775 | -0.05(-1.55%) |
Jul 29, 2021 | 3.170 | 3.290 | 3.100 | 3.220 | 67,901 | +0.08(+2.55%) |
Jul 28, 2021 | 3.120 | 3.200 | 3.040 | 3.140 | 155,021 | +0.07(+2.28%) |
Jul 27, 2021 | 3.080 | 3.100 | 2.990 | 3.070 | 80,010 | -0.07(-2.23%) |
Jul 26, 2021 | 3.180 | 3.200 | 3.110 | 3.140 | 98,748 | -0.06(-1.88%) |
Jul 23, 2021 | 3.220 | 3.270 | 3.151 | 3.200 | 78,841 | -0.03(-0.93%) |
Jul 22, 2021 | 3.320 | 3.320 | 3.230 | 3.230 | 57,852 | -0.07(-2.12%) |
Jul 21, 2021 | 3.310 | 3.370 | 3.220 | 3.300 | 201,992 | +0.04(+1.23%) |
Jul 20, 2021 | 3.220 | 3.350 | 3.150 | 3.260 | 369,833 | +0.07(+2.19%) |
Jul 19, 2021 | 3.090 | 3.259 | 2.910 | 3.190 | 267,947 | +0.02(+0.63%) |
Jul 16, 2021 | 3.180 | 3.350 | 3.150 | 3.170 | 418,534 | +0.01(+0.32%) |
Jul 15, 2021 | 3.170 | 3.350 | 3.120 | 3.160 | 320,194 | -0.04(-1.25%) |
Jul 14, 2021 | 3.300 | 3.360 | 3.160 | 3.200 | 198,131 | -0.11(-3.32%) |
Jul 13, 2021 | 3.400 | 3.560 | 3.300 | 3.310 | 755,004 | -0.08(-2.36%) |
Jul 12, 2021 | 3.500 | 3.550 | 3.300 | 3.390 | 231,198 | -0.08(-2.31%) |
Jul 09, 2021 | 3.420 | 3.590 | 3.369 | 3.470 | 470,748 | +0.08(+2.36%) |
Jul 08, 2021 | 3.210 | 3.480 | 3.090 | 3.390 | 518,005 | -0.19(-5.31%) |
Jul 07, 2021 | 3.820 | 3.890 | 3.510 | 3.580 | 370,952 | -0.26(-6.77%) |
Jul 06, 2021 | 3.890 | 3.967 | 3.680 | 3.840 | 496,276 | -0.04(-1.16%) |
Jul 02, 2021 | 3.600 | 4.120 | 3.600 | 3.885 | 1,157,865 | +0.24(+6.73%) |
Jul 01, 2021 | 3.700 | 3.740 | 3.560 | 3.640 | 83,820 | -0.08(-2.15%) |
Jun 30, 2021 | 3.550 | 3.760 | 3.490 | 3.720 | 411,147 | +0.13(+3.62%) |
Jun 29, 2021 | 3.770 | 3.790 | 3.590 | 3.590 | 182,861 | -0.18(-4.77%) |
Jun 28, 2021 | 3.700 | 3.880 | 3.670 | 3.770 | 299,468 | +0.07(+1.89%) |
Jun 25, 2021 | 3.500 | 3.790 | 3.475 | 3.700 | 997,458 | +0.24(+6.94%) |
Jun 24, 2021 | 3.450 | 3.490 | 3.340 | 3.460 | 103,462 | +0.05(+1.47%) |
Jun 23, 2021 | 3.360 | 3.460 | 3.300 | 3.410 | 182,839 | +0.10(+3.02%) |
Jun 22, 2021 | 3.160 | 3.390 | 3.110 | 3.310 | 542,555 | +0.05(+1.53%) |
Jun 21, 2021 | 3.410 | 3.530 | 3.117 | 3.260 | 1,077,796 | +0.06(+1.87%) |
Jun 18, 2021 | 3.270 | 3.330 | 3.160 | 3.200 | 98,806 | -0.08(-2.44%) |
Jun 17, 2021 | 3.360 | 3.420 | 3.250 | 3.280 | 127,012 | -0.12(-3.53%) |
Jun 16, 2021 | 3.430 | 3.440 | 3.260 | 3.400 | 150,023 | -0.13(-3.68%) |
Jun 15, 2021 | 3.550 | 3.620 | 3.430 | 3.530 | 156,536 | -0.03(-0.84%) |
Jun 14, 2021 | 3.520 | 3.580 | 3.460 | 3.560 | 140,162 | +0.04(+1.14%) |
Jun 11, 2021 | 3.590 | 3.590 | 3.420 | 3.520 | 183,949 | +0.01(+0.28%) |
Jun 10, 2021 | 3.440 | 3.650 | 3.390 | 3.510 | 566,413 | +0.07(+2.03%) |
Jun 09, 2021 | 3.480 | 3.550 | 3.401 | 3.440 | 182,549 | -0.09(-2.55%) |
Jun 08, 2021 | 3.480 | 3.530 | 3.440 | 3.530 | 141,233 | +0.05(+1.44%) |
Jun 07, 2021 | 3.300 | 3.620 | 3.270 | 3.480 | 441,744 | +0.24(+7.41%) |
Jun 04, 2021 | 3.310 | 3.310 | 3.200 | 3.240 | 149,226 | -0.01(-0.31%) |
Jun 03, 2021 | 3.390 | 3.415 | 3.100 | 3.250 | 584,129 | -0.03(-0.91%) |
Jun 02, 2021 | 3.360 | 3.360 | 3.220 | 3.280 | 119,895 | -0.03(-0.91%) |