Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.550 | 3.720 | 3.460 | 3.546 | 28,590 | -0.00(-0.01%) |
Aug 30, 2021 | 3.580 | 3.590 | 3.530 | 3.546 | 15,620 | +0.04(+1.03%) |
Aug 27, 2021 | 3.650 | 3.680 | 3.510 | 3.510 | 13,468 | -0.07(-1.95%) |
Aug 26, 2021 | 3.655 | 3.655 | 3.480 | 3.580 | 21,945 | +0.07(+1.99%) |
Aug 25, 2021 | 3.520 | 3.530 | 3.480 | 3.510 | 23,243 | -0.02(-0.57%) |
Aug 24, 2021 | 3.550 | 3.570 | 3.530 | 3.530 | 20,001 | -0.02(-0.56%) |
Aug 23, 2021 | 3.520 | 3.629 | 3.520 | 3.550 | 5,917 | +0.05(+1.43%) |
Aug 20, 2021 | 3.351 | 3.646 | 3.351 | 3.500 | 4,904 | +0.03(+0.87%) |
Aug 19, 2021 | 3.540 | 3.587 | 3.430 | 3.470 | 27,928 | -0.08(-2.25%) |
Aug 18, 2021 | 3.770 | 3.770 | 3.500 | 3.550 | 18,868 | -0.17(-4.57%) |
Aug 17, 2021 | 3.880 | 3.990 | 3.720 | 3.720 | 23,618 | -0.13(-3.27%) |
Aug 16, 2021 | 3.900 | 3.900 | 3.660 | 3.846 | 12,270 | +0.15(+4.00%) |
Aug 13, 2021 | 3.738 | 3.750 | 3.658 | 3.698 | 23,324 | -0.02(-0.58%) |
Aug 12, 2021 | 3.734 | 3.740 | 3.652 | 3.719 | 21,770 | -0.01(-0.35%) |
Aug 11, 2021 | 3.609 | 3.740 | 3.560 | 3.732 | 28,141 | +0.17(+4.84%) |
Aug 10, 2021 | 3.640 | 3.710 | 3.540 | 3.560 | 28,447 | -0.16(-4.30%) |
Aug 09, 2021 | 3.570 | 3.720 | 3.557 | 3.720 | 24,257 | +0.20(+5.70%) |
Aug 06, 2021 | 3.480 | 3.540 | 3.449 | 3.519 | 35,182 | +0.07(+1.90%) |
Aug 05, 2021 | 3.453 | 3.490 | 3.450 | 3.454 | 14,476 | -0.00(-0.03%) |
Aug 04, 2021 | 3.490 | 3.550 | 3.420 | 3.455 | 21,962 | -0.09(-2.62%) |
Aug 03, 2021 | 3.590 | 3.639 | 3.548 | 3.548 | 11,935 | -0.06(-1.72%) |
Aug 02, 2021 | 3.650 | 3.650 | 3.540 | 3.610 | 4,041 | +0.00(+0.00%) |
Jul 30, 2021 | 3.500 | 3.640 | 3.500 | 3.610 | 15,356 | +0.06(+1.69%) |
Jul 29, 2021 | 3.610 | 3.619 | 3.530 | 3.550 | 5,200 | -0.05(-1.39%) |
Jul 28, 2021 | 3.559 | 3.600 | 3.550 | 3.600 | 18,713 | +0.06(+1.69%) |
Jul 27, 2021 | 3.540 | 3.625 | 3.522 | 3.540 | 15,595 | -0.08(-2.34%) |
Jul 26, 2021 | 3.565 | 3.648 | 3.480 | 3.625 | 27,768 | +0.16(+4.68%) |
Jul 23, 2021 | 3.554 | 3.554 | 3.463 | 3.463 | 20,445 | -0.00(-0.10%) |
Jul 22, 2021 | 3.420 | 3.570 | 3.413 | 3.466 | 7,083 | +0.07(+2.02%) |
Jul 21, 2021 | 3.405 | 3.405 | 3.298 | 3.398 | 11,477 | -0.01(-0.35%) |
Jul 20, 2021 | 3.210 | 3.494 | 3.210 | 3.410 | 17,920 | -0.04(-1.16%) |
Jul 19, 2021 | 3.553 | 3.606 | 3.380 | 3.450 | 43,597 | -0.18(-4.98%) |
Jul 16, 2021 | 3.610 | 3.640 | 3.590 | 3.631 | 14,605 | +0.02(+0.44%) |
Jul 15, 2021 | 3.542 | 3.668 | 3.505 | 3.615 | 29,540 | +0.04(+1.25%) |
Jul 14, 2021 | 3.620 | 3.780 | 3.530 | 3.570 | 36,966 | -0.04(-1.11%) |
Jul 13, 2021 | 3.490 | 3.620 | 3.442 | 3.610 | 80,080 | +0.16(+4.60%) |
Jul 12, 2021 | 3.492 | 3.520 | 3.400 | 3.451 | 34,083 | -0.01(-0.25%) |
Jul 09, 2021 | 3.210 | 3.530 | 3.210 | 3.460 | 91,130 | +0.34(+11.05%) |
Jul 07, 2021 | 3.116 | 3.116 | 3.116 | 0 | +0.06(+1.82%) | |
Jul 06, 2021 | 3.022 | 3.085 | 3.010 | 3.060 | 26,199 | +0.07(+2.34%) |
Jul 02, 2021 | 3.148 | 3.148 | 2.946 | 2.990 | 32,872 | -0.06(-1.97%) |
Jul 01, 2021 | 3.200 | 3.240 | 3.040 | 3.050 | 45,370 | -0.15(-4.57%) |
Jun 30, 2021 | 3.201 | 3.252 | 3.180 | 3.196 | 33,419 | -0.05(-1.49%) |
Jun 29, 2021 | 3.400 | 3.400 | 3.224 | 3.244 | 19,104 | -0.15(-4.29%) |
Jun 28, 2021 | 3.398 | 3.480 | 3.350 | 3.390 | 15,697 | +0.01(+0.30%) |
Jun 25, 2021 | 3.400 | 3.470 | 3.380 | 3.380 | 20,894 | +0.01(+0.30%) |
Jun 24, 2021 | 3.250 | 3.400 | 3.250 | 3.370 | 19,704 | +0.04(+1.20%) |
Jun 23, 2021 | 3.280 | 3.330 | 3.260 | 3.330 | 11,194 | +0.05(+1.52%) |
Jun 22, 2021 | 3.284 | 3.369 | 3.240 | 3.280 | 40,717 | +0.00(+0.02%) |
Jun 21, 2021 | 3.158 | 3.354 | 3.120 | 3.279 | 15,600 | +0.16(+5.18%) |
Jun 18, 2021 | 3.030 | 3.180 | 3.000 | 3.118 | 34,263 | +0.09(+2.99%) |
Jun 17, 2021 | 3.230 | 3.230 | 2.990 | 3.027 | 67,481 | -0.12(-3.90%) |
Jun 16, 2021 | 3.141 | 3.220 | 3.130 | 3.150 | 19,500 | +0.05(+1.57%) |
Jun 15, 2021 | 3.140 | 3.211 | 3.050 | 3.101 | 57,970 | -0.14(-4.27%) |
Jun 14, 2021 | 3.270 | 3.500 | 3.170 | 3.240 | 35,334 | -0.05(-1.53%) |
Jun 11, 2021 | 3.400 | 3.416 | 3.060 | 3.290 | 54,971 | -0.08(-2.37%) |
Jun 10, 2021 | 3.446 | 3.510 | 3.358 | 3.370 | 34,498 | -0.08(-2.32%) |
Jun 09, 2021 | 3.540 | 3.573 | 3.450 | 3.450 | 26,666 | -0.05(-1.43%) |
Jun 08, 2021 | 3.506 | 3.550 | 3.487 | 3.500 | 23,756 | +0.03(+0.83%) |
Jun 07, 2021 | 3.530 | 3.570 | 3.418 | 3.471 | 25,769 | -0.05(-1.39%) |
Jun 04, 2021 | 3.429 | 3.530 | 3.429 | 3.520 | 22,805 | +0.05(+1.44%) |
Jun 03, 2021 | 3.479 | 3.479 | 3.368 | 3.470 | 21,993 | -0.03(-0.85%) |
Jun 02, 2021 | 3.450 | 3.550 | 3.450 | 3.499 | 64,414 | +0.02(+0.56%) |