Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.290 | 4.380 | 4.100 | 4.380 | 217,243 | +0.13(+3.06%) |
Aug 30, 2021 | 4.270 | 4.270 | 4.040 | 4.250 | 199,825 | -0.02(-0.47%) |
Aug 27, 2021 | 3.820 | 4.270 | 3.809 | 4.270 | 521,068 | +0.41(+10.62%) |
Aug 26, 2021 | 3.867 | 3.962 | 3.793 | 3.860 | 105,866 | -0.01(-0.26%) |
Aug 25, 2021 | 3.820 | 3.970 | 3.721 | 3.870 | 145,994 | +0.10(+2.65%) |
Aug 24, 2021 | 3.710 | 3.850 | 3.680 | 3.770 | 102,076 | +0.04(+1.07%) |
Aug 23, 2021 | 3.490 | 3.747 | 3.482 | 3.730 | 248,529 | +0.21(+5.97%) |
Aug 20, 2021 | 3.550 | 3.640 | 3.480 | 3.520 | 141,637 | -0.03(-0.85%) |
Aug 19, 2021 | 3.650 | 3.850 | 3.545 | 3.550 | 224,697 | -0.12(-3.27%) |
Aug 18, 2021 | 3.660 | 3.880 | 3.610 | 3.670 | 115,961 | +0.00(+0.00%) |
Aug 17, 2021 | 3.730 | 3.790 | 3.551 | 3.670 | 187,073 | -0.06(-1.61%) |
Aug 16, 2021 | 3.800 | 3.930 | 3.700 | 3.730 | 224,832 | -0.13(-3.37%) |
Aug 13, 2021 | 3.880 | 3.990 | 3.770 | 3.860 | 170,910 | -0.06(-1.53%) |
Aug 12, 2021 | 3.840 | 4.000 | 3.710 | 3.920 | 333,309 | +0.08(+2.08%) |
Aug 11, 2021 | 3.980 | 4.000 | 3.820 | 3.840 | 177,834 | -0.15(-3.76%) |
Aug 10, 2021 | 4.150 | 4.170 | 3.950 | 3.990 | 237,678 | -0.12(-2.92%) |
Aug 09, 2021 | 4.120 | 4.230 | 4.070 | 4.110 | 130,990 | +0.04(+0.98%) |
Aug 06, 2021 | 4.190 | 4.210 | 4.020 | 4.070 | 126,033 | -0.10(-2.40%) |
Aug 05, 2021 | 4.000 | 4.280 | 3.967 | 4.170 | 799,702 | +0.18(+4.51%) |
Aug 04, 2021 | 3.990 | 4.045 | 3.920 | 3.990 | 117,692 | +0.03(+0.76%) |
Aug 03, 2021 | 4.090 | 4.090 | 3.920 | 3.960 | 153,242 | -0.16(-3.88%) |
Aug 02, 2021 | 4.170 | 4.170 | 3.970 | 4.120 | 177,368 | -0.04(-0.96%) |
Jul 30, 2021 | 4.100 | 4.160 | 4.030 | 4.160 | 184,982 | +0.09(+2.21%) |
Jul 29, 2021 | 4.290 | 4.300 | 4.030 | 4.070 | 109,851 | -0.17(-4.01%) |
Jul 28, 2021 | 4.100 | 4.330 | 4.080 | 4.240 | 240,605 | +0.13(+3.16%) |
Jul 27, 2021 | 4.140 | 4.280 | 4.010 | 4.110 | 203,128 | -0.18(-4.20%) |
Jul 26, 2021 | 4.160 | 4.290 | 4.060 | 4.290 | 341,592 | +0.16(+3.87%) |
Jul 23, 2021 | 4.420 | 4.420 | 4.070 | 4.130 | 231,577 | -0.29(-6.56%) |
Jul 22, 2021 | 4.560 | 4.580 | 4.370 | 4.420 | 187,345 | -0.13(-2.86%) |
Jul 21, 2021 | 4.230 | 4.580 | 4.210 | 4.550 | 314,124 | +0.25(+5.81%) |
Jul 20, 2021 | 4.270 | 4.370 | 4.170 | 4.300 | 229,036 | +0.02(+0.47%) |
Jul 19, 2021 | 4.130 | 4.380 | 4.010 | 4.280 | 375,610 | +0.01(+0.23%) |
Jul 16, 2021 | 4.320 | 4.410 | 4.172 | 4.270 | 216,043 | -0.05(-1.16%) |
Jul 15, 2021 | 4.200 | 4.340 | 4.160 | 4.320 | 303,921 | +0.08(+1.89%) |
Jul 14, 2021 | 4.260 | 4.300 | 4.150 | 4.240 | 248,742 | +0.00(+0.00%) |
Jul 13, 2021 | 4.530 | 4.600 | 4.190 | 4.240 | 477,254 | -0.38(-8.23%) |
Jul 12, 2021 | 4.630 | 4.680 | 4.450 | 4.620 | 295,522 | +0.03(+0.65%) |
Jul 09, 2021 | 4.550 | 4.680 | 4.360 | 4.590 | 398,703 | +0.08(+1.77%) |
Jul 08, 2021 | 4.170 | 4.580 | 4.130 | 4.510 | 624,724 | +0.23(+5.37%) |
Jul 07, 2021 | 4.670 | 4.720 | 4.200 | 4.280 | 1,084,969 | -0.39(-8.35%) |
Jul 06, 2021 | 4.830 | 4.870 | 4.610 | 4.670 | 688,812 | -0.14(-2.91%) |
Jul 02, 2021 | 5.070 | 5.140 | 4.710 | 4.810 | 1,285,545 | -0.36(-6.96%) |
Jul 01, 2021 | 5.530 | 5.560 | 4.980 | 5.170 | 1,957,622 | -0.26(-4.79%) |
Jun 30, 2021 | 5.940 | 6.050 | 5.410 | 5.430 | 1,996,704 | -0.65(-10.69%) |
Jun 29, 2021 | 5.880 | 6.200 | 5.380 | 6.080 | 4,383,259 | -0.02(-0.33%) |
Jun 28, 2021 | 5.390 | 7.060 | 5.360 | 6.100 | 22,264,664 | +0.90(+17.31%) |
Jun 25, 2021 | 5.100 | 5.240 | 4.907 | 5.200 | 1,680,914 | +0.10(+1.96%) |
Jun 24, 2021 | 5.140 | 5.440 | 5.000 | 5.100 | 1,401,745 | +0.01(+0.20%) |
Jun 23, 2021 | 5.000 | 5.212 | 4.880 | 5.090 | 991,776 | +0.11(+2.21%) |
Jun 22, 2021 | 5.140 | 5.150 | 4.851 | 4.980 | 902,289 | -0.09(-1.78%) |
Jun 21, 2021 | 5.070 | 5.350 | 4.700 | 5.070 | 1,597,600 | +0.02(+0.40%) |
Jun 18, 2021 | 5.450 | 5.670 | 5.000 | 5.050 | 2,201,657 | -0.69(-12.02%) |
Jun 17, 2021 | 4.910 | 6.000 | 4.780 | 5.740 | 13,928,729 | +0.87(+17.86%) |
Jun 16, 2021 | 5.020 | 5.140 | 4.700 | 4.870 | 1,996,067 | -0.27(-5.25%) |
Jun 15, 2021 | 5.150 | 5.290 | 4.800 | 5.140 | 4,050,667 | +0.08(+1.58%) |
Jun 14, 2021 | 5.480 | 5.690 | 4.910 | 5.060 | 4,285,741 | -0.81(-13.80%) |
Jun 11, 2021 | 6.570 | 6.970 | 5.000 | 5.870 | 24,035,496 | +0.34(+6.15%) |
Jun 10, 2021 | 4.600 | 5.950 | 4.500 | 5.530 | 18,982,494 | +1.01(+22.35%) |
Jun 09, 2021 | 5.000 | 5.030 | 4.430 | 4.520 | 1,803,172 | -0.30(-6.22%) |
Jun 08, 2021 | 4.400 | 5.090 | 4.310 | 4.820 | 4,209,792 | +0.49(+11.32%) |
Jun 07, 2021 | 4.180 | 4.430 | 4.070 | 4.330 | 583,907 | +0.11(+2.61%) |
Jun 04, 2021 | 4.490 | 4.550 | 4.130 | 4.220 | 959,367 | -0.27(-6.01%) |
Jun 03, 2021 | 4.030 | 4.900 | 3.960 | 4.490 | 2,963,200 | +0.42(+10.32%) |
Jun 02, 2021 | 4.070 | 4.150 | 3.900 | 4.070 | 323,265 | +0.00(+0.00%) |