Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.077 | 3.106 | 3.020 | 3.063 | 39,198 | +0.03(+0.95%) |
Aug 30, 2021 | 3.049 | 3.084 | 2.977 | 3.034 | 129,209 | -0.02(-0.59%) |
Aug 27, 2021 | 3.020 | 3.113 | 3.013 | 3.052 | 37,158 | +0.04(+1.31%) |
Aug 26, 2021 | 2.991 | 3.020 | 2.991 | 3.013 | 80,886 | +0.01(+0.48%) |
Aug 25, 2021 | 3.006 | 3.028 | 2.984 | 2.998 | 130,943 | -0.00(-0.05%) |
Aug 24, 2021 | 2.869 | 3.013 | 2.855 | 3.000 | 78,219 | +0.16(+5.61%) |
Aug 23, 2021 | 2.733 | 2.977 | 2.707 | 2.841 | 133,712 | +0.11(+4.21%) |
Aug 20, 2021 | 2.654 | 2.776 | 2.654 | 2.726 | 73,415 | +0.10(+3.83%) |
Aug 19, 2021 | 2.690 | 2.704 | 2.389 | 2.625 | 450,799 | -0.10(-3.68%) |
Aug 18, 2021 | 2.898 | 2.955 | 2.690 | 2.726 | 127,836 | -0.14(-4.76%) |
Aug 17, 2021 | 2.977 | 3.013 | 2.848 | 2.862 | 82,925 | -0.11(-3.86%) |
Aug 16, 2021 | 3.092 | 3.156 | 2.869 | 2.977 | 169,334 | -0.09(-3.04%) |
Aug 13, 2021 | 3.113 | 3.192 | 3.013 | 3.070 | 127,885 | -0.01(-0.47%) |
Aug 12, 2021 | 3.027 | 3.084 | 3.009 | 3.084 | 51,737 | +0.04(+1.42%) |
Aug 11, 2021 | 2.970 | 3.077 | 2.941 | 3.041 | 122,183 | +0.12(+4.18%) |
Aug 10, 2021 | 2.919 | 3.005 | 2.915 | 2.919 | 37,855 | -0.04(-1.21%) |
Aug 09, 2021 | 2.919 | 2.998 | 2.912 | 2.955 | 63,163 | -0.02(-0.72%) |
Aug 06, 2021 | 2.898 | 3.013 | 2.894 | 2.977 | 72,742 | +0.05(+1.72%) |
Aug 05, 2021 | 2.905 | 2.979 | 2.891 | 2.927 | 54,507 | -0.01(-0.24%) |
Aug 04, 2021 | 3.077 | 3.113 | 2.855 | 2.934 | 223,065 | -0.14(-4.44%) |
Aug 03, 2021 | 3.149 | 3.149 | 3.041 | 3.070 | 117,435 | -0.05(-1.61%) |
Aug 02, 2021 | 3.156 | 3.156 | 3.092 | 3.120 | 31,920 | -0.04(-1.14%) |
Jul 30, 2021 | 3.171 | 3.205 | 3.077 | 3.156 | 72,103 | +0.04(+1.15%) |
Jul 29, 2021 | 3.120 | 3.221 | 3.070 | 3.120 | 160,364 | +0.00(+0.00%) |
Jul 28, 2021 | 3.238 | 3.266 | 3.100 | 3.120 | 274,126 | -0.06(-1.96%) |
Jul 27, 2021 | 3.252 | 3.266 | 3.142 | 3.183 | 171,551 | -0.07(-2.13%) |
Jul 26, 2021 | 3.217 | 3.266 | 3.148 | 3.252 | 170,064 | +0.05(+1.51%) |
Jul 23, 2021 | 3.286 | 3.286 | 3.113 | 3.203 | 134,002 | -0.03(-0.86%) |
Jul 22, 2021 | 3.252 | 3.266 | 3.135 | 3.231 | 250,892 | -0.02(-0.64%) |
Jul 21, 2021 | 3.321 | 3.394 | 3.224 | 3.252 | 328,528 | +0.06(+1.73%) |
Jul 20, 2021 | 2.989 | 3.203 | 2.989 | 3.196 | 165,690 | +0.20(+6.70%) |
Jul 19, 2021 | 3.127 | 3.148 | 2.913 | 2.996 | 432,770 | -0.17(-5.46%) |
Jul 16, 2021 | 3.321 | 3.342 | 3.155 | 3.169 | 102,154 | -0.15(-4.38%) |
Jul 15, 2021 | 3.411 | 3.411 | 3.224 | 3.314 | 128,492 | -0.10(-3.04%) |
Jul 14, 2021 | 3.480 | 3.505 | 3.352 | 3.418 | 97,379 | -0.05(-1.40%) |
Jul 13, 2021 | 3.487 | 3.563 | 3.459 | 3.466 | 160,420 | -0.09(-2.53%) |
Jul 12, 2021 | 3.369 | 3.556 | 3.366 | 3.556 | 230,948 | +0.19(+5.54%) |
Jul 09, 2021 | 3.252 | 3.383 | 3.176 | 3.369 | 181,728 | +0.14(+4.28%) |
Jul 08, 2021 | 3.155 | 3.252 | 3.155 | 3.231 | 75,474 | -0.03(-0.85%) |
Jul 07, 2021 | 3.217 | 3.279 | 3.217 | 3.259 | 171,099 | +0.02(+0.64%) |
Jul 06, 2021 | 3.390 | 3.390 | 3.183 | 3.238 | 146,798 | -0.14(-4.10%) |
Jul 02, 2021 | 3.418 | 3.425 | 3.356 | 3.376 | 147,457 | +0.02(+0.62%) |
Jul 01, 2021 | 3.321 | 3.459 | 3.321 | 3.356 | 332,253 | +0.08(+2.54%) |
Jun 30, 2021 | 3.231 | 3.300 | 3.217 | 3.273 | 147,782 | +0.04(+1.28%) |
Jun 29, 2021 | 3.231 | 3.259 | 3.217 | 3.231 | 69,640 | +0.00(+0.00%) |
Jun 28, 2021 | 3.266 | 3.266 | 3.163 | 3.231 | 81,732 | -0.03(-1.06%) |
Jun 25, 2021 | 3.231 | 3.266 | 3.217 | 3.266 | 141,225 | +0.06(+1.72%) |
Jun 24, 2021 | 3.086 | 3.238 | 3.035 | 3.210 | 155,385 | +0.11(+3.57%) |
Jun 23, 2021 | 3.100 | 3.127 | 3.079 | 3.100 | 127,333 | +0.04(+1.36%) |
Jun 22, 2021 | 3.120 | 3.120 | 3.017 | 3.058 | 132,555 | +0.07(+2.31%) |
Jun 21, 2021 | 2.982 | 2.989 | 2.885 | 2.989 | 179,679 | +0.03(+0.93%) |
Jun 18, 2021 | 2.961 | 3.014 | 2.940 | 2.961 | 82,768 | -0.01(-0.23%) |
Jun 17, 2021 | 3.162 | 3.162 | 2.940 | 2.968 | 119,507 | -0.19(-5.92%) |
Jun 16, 2021 | 3.079 | 3.155 | 3.037 | 3.155 | 107,497 | +0.08(+2.47%) |
Jun 15, 2021 | 2.975 | 3.079 | 2.954 | 3.079 | 101,295 | +0.13(+4.46%) |
Jun 14, 2021 | 2.837 | 2.975 | 2.809 | 2.947 | 95,326 | +0.06(+2.16%) |
Jun 11, 2021 | 2.802 | 2.885 | 2.802 | 2.885 | 77,397 | +0.04(+1.46%) |
Jun 10, 2021 | 2.844 | 2.878 | 2.811 | 2.844 | 36,441 | +0.00(+0.00%) |
Jun 09, 2021 | 2.837 | 2.878 | 2.830 | 2.844 | 61,582 | -0.01(-0.24%) |
Jun 08, 2021 | 2.816 | 2.864 | 2.795 | 2.850 | 50,025 | +0.00(+0.00%) |
Jun 07, 2021 | 2.871 | 2.871 | 2.802 | 2.850 | 46,826 | -0.01(-0.24%) |
Jun 04, 2021 | 2.934 | 2.940 | 2.830 | 2.857 | 53,456 | -0.05(-1.67%) |
Jun 03, 2021 | 2.823 | 2.927 | 2.789 | 2.906 | 148,344 | +0.03(+0.96%) |
Jun 02, 2021 | 2.643 | 2.899 | 2.643 | 2.878 | 332,484 | +0.24(+9.19%) |