Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.610 | 3.760 | 3.460 | 3.520 | 1,707,520 | -0.13(-3.56%) |
Aug 30, 2021 | 3.760 | 3.810 | 3.630 | 3.650 | 831,659 | -0.10(-2.67%) |
Aug 27, 2021 | 3.720 | 3.830 | 3.660 | 3.750 | 872,152 | -0.02(-0.53%) |
Aug 26, 2021 | 3.550 | 3.930 | 3.530 | 3.770 | 1,446,339 | -0.31(-7.60%) |
Aug 25, 2021 | 4.430 | 4.430 | 4.070 | 4.080 | 1,521,156 | -0.36(-8.11%) |
Aug 24, 2021 | 4.290 | 4.440 | 4.230 | 4.440 | 1,004,083 | +0.17(+3.98%) |
Aug 23, 2021 | 4.300 | 4.320 | 4.110 | 4.270 | 460,725 | -0.04(-0.93%) |
Aug 20, 2021 | 4.170 | 4.320 | 4.150 | 4.310 | 255,488 | +0.10(+2.38%) |
Aug 19, 2021 | 4.110 | 4.250 | 4.110 | 4.210 | 355,476 | +0.05(+1.20%) |
Aug 18, 2021 | 4.150 | 4.325 | 3.980 | 4.160 | 680,640 | +0.08(+1.96%) |
Aug 17, 2021 | 4.430 | 4.430 | 4.060 | 4.080 | 1,019,924 | -0.33(-7.48%) |
Aug 16, 2021 | 4.520 | 4.605 | 4.440 | 4.410 | 382,949 | -0.12(-2.65%) |
Aug 13, 2021 | 4.570 | 4.590 | 4.490 | 4.530 | 289,122 | -0.05(-1.09%) |
Aug 12, 2021 | 4.600 | 4.670 | 4.540 | 4.580 | 179,947 | -0.04(-0.87%) |
Aug 11, 2021 | 4.530 | 4.630 | 4.470 | 4.620 | 311,348 | +0.06(+1.32%) |
Aug 10, 2021 | 4.530 | 4.670 | 4.510 | 4.560 | 314,502 | +0.00(+0.00%) |
Aug 09, 2021 | 4.460 | 4.590 | 4.460 | 4.560 | 198,537 | +0.09(+2.01%) |
Aug 06, 2021 | 4.530 | 4.640 | 4.460 | 4.470 | 536,598 | -0.03(-0.67%) |
Aug 05, 2021 | 4.540 | 4.600 | 4.469 | 4.500 | 607,995 | -0.03(-0.66%) |
Aug 04, 2021 | 4.690 | 4.780 | 4.525 | 4.530 | 316,645 | -0.15(-3.21%) |
Aug 03, 2021 | 4.680 | 4.730 | 4.600 | 4.680 | 345,021 | -0.01(-0.21%) |
Aug 02, 2021 | 4.650 | 4.720 | 4.610 | 4.690 | 238,025 | +0.05(+1.08%) |
Jul 30, 2021 | 4.650 | 4.730 | 4.600 | 4.640 | 361,299 | -0.05(-1.07%) |
Jul 29, 2021 | 4.830 | 4.830 | 4.670 | 4.690 | 229,899 | -0.03(-0.64%) |
Jul 28, 2021 | 4.600 | 4.830 | 4.600 | 4.720 | 270,408 | +0.11(+2.39%) |
Jul 27, 2021 | 4.710 | 4.760 | 4.580 | 4.610 | 545,329 | -0.16(-3.35%) |
Jul 26, 2021 | 4.840 | 4.980 | 4.750 | 4.770 | 304,779 | -0.06(-1.24%) |
Jul 23, 2021 | 4.700 | 4.845 | 4.625 | 4.830 | 397,049 | +0.11(+2.33%) |
Jul 22, 2021 | 4.690 | 4.780 | 4.550 | 4.720 | 353,716 | +0.02(+0.43%) |
Jul 21, 2021 | 4.500 | 4.750 | 4.500 | 4.700 | 421,806 | +0.23(+5.15%) |
Jul 20, 2021 | 4.360 | 4.630 | 4.360 | 4.470 | 694,560 | +0.11(+2.52%) |
Jul 19, 2021 | 4.510 | 4.590 | 4.250 | 4.360 | 850,804 | -0.29(-6.24%) |
Jul 16, 2021 | 4.420 | 4.685 | 4.420 | 4.650 | 619,519 | +0.18(+4.03%) |
Jul 15, 2021 | 4.650 | 4.670 | 4.450 | 4.470 | 513,119 | -0.17(-3.66%) |
Jul 14, 2021 | 4.580 | 4.750 | 4.580 | 4.640 | 658,200 | +0.02(+0.43%) |
Jul 13, 2021 | 4.780 | 4.780 | 4.550 | 4.620 | 588,789 | -0.17(-3.55%) |
Jul 12, 2021 | 4.670 | 4.850 | 4.670 | 4.790 | 543,686 | -0.01(-0.21%) |
Jul 09, 2021 | 4.770 | 4.910 | 4.695 | 4.800 | 922,486 | +0.06(+1.27%) |
Jul 08, 2021 | 4.580 | 4.750 | 4.515 | 4.740 | 803,829 | +0.08(+1.72%) |
Jul 07, 2021 | 4.570 | 4.670 | 4.440 | 4.660 | 1,118,959 | +0.09(+1.97%) |
Jul 06, 2021 | 4.630 | 4.653 | 4.430 | 4.570 | 781,424 | -0.04(-0.87%) |
Jul 02, 2021 | 4.550 | 4.700 | 4.410 | 4.610 | 1,266,938 | +0.11(+2.44%) |
Jul 01, 2021 | 4.640 | 4.670 | 4.500 | 4.500 | 1,782,108 | -0.17(-3.64%) |
Jun 30, 2021 | 4.730 | 4.820 | 4.610 | 4.670 | 577,378 | -0.05(-1.06%) |
Jun 29, 2021 | 4.840 | 4.940 | 4.701 | 4.720 | 642,688 | -0.08(-1.67%) |
Jun 28, 2021 | 4.970 | 5.020 | 4.790 | 4.800 | 693,269 | -0.14(-2.83%) |
Jun 25, 2021 | 5.050 | 5.050 | 4.840 | 4.940 | 5,210,244 | -0.09(-1.79%) |
Jun 24, 2021 | 4.750 | 5.070 | 4.700 | 5.030 | 1,120,403 | +0.31(+6.57%) |
Jun 23, 2021 | 4.640 | 4.815 | 4.624 | 4.720 | 1,199,208 | +0.07(+1.51%) |
Jun 22, 2021 | 4.680 | 4.705 | 4.570 | 4.650 | 810,957 | -0.02(-0.43%) |
Jun 21, 2021 | 4.660 | 4.817 | 4.520 | 4.670 | 1,264,025 | -0.01(-0.21%) |
Jun 18, 2021 | 4.920 | 4.940 | 4.650 | 4.680 | 1,079,873 | -0.30(-6.02%) |
Jun 17, 2021 | 4.940 | 5.090 | 4.811 | 4.980 | 1,476,705 | +0.17(+3.53%) |
Jun 16, 2021 | 4.850 | 4.900 | 4.745 | 4.810 | 1,387,673 | +0.03(+0.63%) |
Jun 15, 2021 | 4.970 | 4.990 | 4.690 | 4.780 | 779,030 | -0.19(-3.82%) |
Jun 14, 2021 | 5.190 | 5.210 | 4.870 | 4.970 | 891,123 | -0.26(-4.97%) |
Jun 11, 2021 | 5.100 | 5.290 | 5.100 | 5.230 | 545,075 | +0.11(+2.15%) |
Jun 10, 2021 | 5.060 | 5.690 | 5.060 | 5.120 | 1,476,055 | -0.12(-2.29%) |
Jun 09, 2021 | 5.580 | 5.820 | 5.230 | 5.240 | 1,672,174 | -0.09(-1.69%) |
Jun 08, 2021 | 5.070 | 5.620 | 5.000 | 5.330 | 4,208,439 | +0.49(+10.12%) |
Jun 07, 2021 | 4.560 | 4.967 | 4.560 | 4.840 | 2,485,615 | +0.24(+5.22%) |
Jun 04, 2021 | 4.570 | 4.990 | 4.385 | 4.600 | 3,162,299 | +0.12(+2.68%) |
Jun 03, 2021 | 4.380 | 5.350 | 4.350 | 4.480 | 12,956,429 | +0.14(+3.23%) |
Jun 02, 2021 | 4.250 | 4.485 | 4.158 | 4.340 | 3,228,687 | +0.17(+4.08%) |