Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.480 | 4.540 | 4.370 | 4.520 | 51,636 | +0.06(+1.35%) |
Aug 30, 2021 | 4.450 | 4.590 | 4.450 | 4.460 | 44,213 | -0.04(-0.89%) |
Aug 27, 2021 | 4.610 | 4.650 | 4.440 | 4.500 | 49,053 | -0.07(-1.53%) |
Aug 26, 2021 | 4.450 | 4.600 | 4.390 | 4.570 | 44,184 | +0.12(+2.70%) |
Aug 25, 2021 | 4.480 | 4.480 | 4.370 | 4.450 | 30,599 | -0.01(-0.22%) |
Aug 24, 2021 | 4.550 | 4.550 | 4.430 | 4.460 | 34,777 | +0.01(+0.22%) |
Aug 23, 2021 | 4.410 | 4.600 | 4.410 | 4.450 | 28,037 | -0.05(-1.11%) |
Aug 20, 2021 | 4.570 | 4.660 | 4.490 | 4.500 | 63,917 | +0.06(+1.35%) |
Aug 19, 2021 | 4.460 | 4.610 | 4.350 | 4.440 | 57,940 | -0.11(-2.42%) |
Aug 18, 2021 | 4.800 | 4.810 | 4.380 | 4.550 | 72,171 | -0.14(-2.99%) |
Aug 17, 2021 | 4.850 | 4.950 | 4.690 | 4.690 | 56,060 | -0.20(-4.09%) |
Aug 16, 2021 | 4.680 | 4.890 | 4.580 | 4.890 | 86,165 | +0.24(+5.16%) |
Aug 13, 2021 | 4.690 | 4.700 | 4.580 | 4.650 | 47,049 | -0.02(-0.43%) |
Aug 12, 2021 | 4.660 | 4.700 | 4.580 | 4.670 | 40,690 | -0.01(-0.21%) |
Aug 11, 2021 | 4.490 | 4.680 | 4.450 | 4.680 | 57,139 | +0.26(+5.88%) |
Aug 10, 2021 | 4.650 | 4.650 | 4.420 | 4.420 | 103,193 | -0.23(-4.95%) |
Aug 09, 2021 | 4.450 | 4.670 | 4.450 | 4.650 | 77,716 | +0.24(+5.44%) |
Aug 06, 2021 | 4.270 | 4.450 | 4.270 | 4.410 | 51,105 | +0.08(+1.85%) |
Aug 05, 2021 | 4.380 | 4.380 | 4.270 | 4.330 | 25,875 | -0.06(-1.37%) |
Aug 04, 2021 | 4.400 | 4.430 | 4.280 | 4.390 | 80,890 | -0.06(-1.35%) |
Aug 03, 2021 | 4.500 | 4.550 | 4.430 | 4.450 | 27,442 | -0.05(-1.11%) |
Jul 30, 2021 | 4.500 | 4.500 | 4.500 | 0 | +0.08(+1.81%) | |
Jul 29, 2021 | 4.510 | 4.510 | 4.360 | 4.420 | 34,339 | -0.08(-1.78%) |
Jul 28, 2021 | 4.510 | 4.520 | 4.470 | 4.500 | 11,232 | +0.05(+1.12%) |
Jul 27, 2021 | 4.560 | 4.560 | 4.430 | 4.450 | 28,758 | -0.08(-1.77%) |
Jul 26, 2021 | 4.480 | 4.550 | 4.370 | 4.530 | 33,702 | +0.08(+1.80%) |
Jul 23, 2021 | 4.400 | 4.500 | 4.350 | 4.450 | 59,412 | +0.08(+1.83%) |
Jul 22, 2021 | 4.340 | 4.500 | 4.280 | 4.370 | 46,490 | +0.13(+3.07%) |
Jul 21, 2021 | 4.330 | 4.330 | 4.140 | 4.240 | 38,078 | -0.07(-1.62%) |
Jul 20, 2021 | 4.300 | 4.420 | 4.170 | 4.310 | 48,161 | -0.05(-1.15%) |
Jul 19, 2021 | 4.580 | 4.580 | 4.320 | 4.360 | 40,530 | -0.23(-5.01%) |
Jul 16, 2021 | 4.540 | 4.590 | 4.480 | 4.590 | 24,756 | +0.05(+1.10%) |
Jul 15, 2021 | 4.440 | 4.620 | 4.420 | 4.540 | 56,026 | +0.05(+1.11%) |
Jul 14, 2021 | 4.550 | 4.690 | 4.320 | 4.490 | 177,244 | -0.01(-0.22%) |
Jul 13, 2021 | 4.340 | 4.550 | 4.320 | 4.500 | 151,721 | +0.20(+4.65%) |
Jul 12, 2021 | 4.350 | 4.350 | 4.250 | 4.300 | 42,640 | -0.04(-0.92%) |
Jul 09, 2021 | 4.020 | 4.400 | 4.010 | 4.340 | 156,324 | +0.42(+10.71%) |
Jul 07, 2021 | 3.920 | 3.920 | 3.920 | 0 | +0.11(+2.89%) | |
Jul 06, 2021 | 3.730 | 3.850 | 3.730 | 3.810 | 41,080 | +0.01(+0.26%) |
Jul 05, 2021 | 3.760 | 3.830 | 3.440 | 3.800 | 78,972 | +0.05(+1.33%) |
Jul 02, 2021 | 3.910 | 3.930 | 3.620 | 3.750 | 74,299 | -0.18(-4.58%) |
Jun 30, 2021 | 3.930 | 3.930 | 3.930 | 0 | -0.07(-1.75%) | |
Jun 29, 2021 | 4.190 | 4.200 | 4.000 | 4.000 | 56,052 | -0.15(-3.61%) |
Jun 28, 2021 | 4.180 | 4.280 | 4.120 | 4.150 | 59,745 | -0.03(-0.72%) |
Jun 25, 2021 | 4.190 | 4.270 | 4.130 | 4.180 | 65,384 | +0.02(+0.48%) |
Jun 24, 2021 | 4.170 | 4.170 | 4.110 | 4.160 | 45,441 | +0.05(+1.22%) |
Jun 23, 2021 | 4.020 | 4.110 | 4.020 | 4.110 | 14,017 | +0.07(+1.73%) |
Jun 22, 2021 | 4.070 | 4.180 | 4.000 | 4.040 | 74,113 | -0.01(-0.25%) |
Jun 21, 2021 | 3.900 | 4.150 | 3.840 | 4.050 | 59,815 | +0.20(+5.19%) |
Jun 18, 2021 | 3.840 | 4.000 | 3.710 | 3.850 | 69,503 | +0.12(+3.22%) |
Jun 17, 2021 | 3.840 | 3.970 | 3.680 | 3.730 | 64,935 | -0.12(-3.12%) |
Jun 16, 2021 | 3.820 | 3.970 | 3.820 | 3.850 | 42,775 | +0.03(+0.79%) |
Jun 15, 2021 | 3.930 | 3.940 | 3.710 | 3.820 | 70,210 | -0.08(-2.05%) |
Jun 14, 2021 | 4.140 | 4.160 | 3.820 | 3.900 | 44,230 | -0.16(-3.94%) |
Jun 11, 2021 | 4.100 | 4.150 | 3.740 | 4.060 | 62,672 | -0.04(-0.98%) |
Jun 10, 2021 | 4.170 | 4.240 | 4.050 | 4.100 | 28,245 | -0.06(-1.44%) |
Jun 09, 2021 | 4.250 | 4.300 | 4.140 | 4.160 | 35,235 | -0.10(-2.35%) |
Jun 08, 2021 | 4.250 | 4.300 | 4.170 | 4.260 | 20,838 | +0.08(+1.91%) |
Jun 07, 2021 | 4.130 | 4.320 | 4.110 | 4.180 | 107,592 | -0.10(-2.34%) |
Jun 04, 2021 | 4.180 | 4.280 | 4.160 | 4.280 | 47,416 | +0.05(+1.18%) |
Jun 03, 2021 | 4.190 | 4.230 | 4.070 | 4.230 | 77,083 | +0.06(+1.44%) |
Jun 02, 2021 | 4.210 | 4.300 | 4.140 | 4.170 | 63,777 | -0.03(-0.71%) |