Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.330 | 3.330 | 3.170 | 3.210 | 235,657 | -0.03(-0.93%) |
Aug 30, 2021 | 3.330 | 3.420 | 3.170 | 3.240 | 215,012 | -0.01(-0.31%) |
Aug 27, 2021 | 3.570 | 3.750 | 3.230 | 3.250 | 442,519 | -0.27(-7.67%) |
Aug 26, 2021 | 4.060 | 4.100 | 3.450 | 3.520 | 197,682 | -0.47(-11.78%) |
Aug 25, 2021 | 3.400 | 4.050 | 3.400 | 3.990 | 498,272 | +0.64(+19.10%) |
Aug 24, 2021 | 3.110 | 3.380 | 3.050 | 3.350 | 105,620 | +0.24(+7.72%) |
Aug 23, 2021 | 3.010 | 3.170 | 3.000 | 3.110 | 133,735 | +0.09(+2.98%) |
Aug 20, 2021 | 3.080 | 3.080 | 2.670 | 3.020 | 351,496 | +0.02(+0.67%) |
Aug 19, 2021 | 3.200 | 3.260 | 2.970 | 3.000 | 171,520 | -0.29(-8.81%) |
Aug 18, 2021 | 3.540 | 3.540 | 3.200 | 3.290 | 251,609 | -0.19(-5.46%) |
Aug 17, 2021 | 3.850 | 4.080 | 3.450 | 3.480 | 439,899 | -0.87(-20.00%) |
Aug 16, 2021 | 3.940 | 4.410 | 3.850 | 4.350 | 150,245 | +0.36(+9.02%) |
Aug 13, 2021 | 3.830 | 4.005 | 3.760 | 3.990 | 113,728 | +0.11(+2.84%) |
Aug 12, 2021 | 3.770 | 4.040 | 3.610 | 3.880 | 97,624 | +0.16(+4.30%) |
Aug 11, 2021 | 3.710 | 3.740 | 3.500 | 3.720 | 115,300 | +0.08(+2.20%) |
Aug 10, 2021 | 3.780 | 3.820 | 3.569 | 3.640 | 23,488 | -0.08(-2.15%) |
Aug 09, 2021 | 3.640 | 3.780 | 3.553 | 3.720 | 35,898 | +0.23(+6.59%) |
Aug 06, 2021 | 3.670 | 3.780 | 3.480 | 3.490 | 157,559 | -0.31(-8.16%) |
Aug 05, 2021 | 3.830 | 3.947 | 3.790 | 3.800 | 53,284 | -0.09(-2.31%) |
Aug 04, 2021 | 4.000 | 4.000 | 3.800 | 3.890 | 33,065 | -0.05(-1.27%) |
Aug 03, 2021 | 4.080 | 4.100 | 3.880 | 3.940 | 51,358 | -0.06(-1.50%) |
Aug 02, 2021 | 4.030 | 4.030 | 3.940 | 4.000 | 67,006 | +0.05(+1.27%) |
Jul 30, 2021 | 4.120 | 4.120 | 3.920 | 3.950 | 65,750 | -0.17(-4.13%) |
Jul 29, 2021 | 4.080 | 4.280 | 4.040 | 4.120 | 62,168 | +0.01(+0.24%) |
Jul 28, 2021 | 4.180 | 4.180 | 4.080 | 4.110 | 17,934 | -0.01(-0.24%) |
Jul 27, 2021 | 4.250 | 4.265 | 4.000 | 4.120 | 65,989 | -0.12(-2.83%) |
Jul 26, 2021 | 4.350 | 4.550 | 4.170 | 4.240 | 76,917 | -0.10(-2.30%) |
Jul 23, 2021 | 4.490 | 4.490 | 4.340 | 4.340 | 24,788 | -0.11(-2.47%) |
Jul 22, 2021 | 4.450 | 4.520 | 4.390 | 4.450 | 26,772 | -0.03(-0.67%) |
Jul 21, 2021 | 4.410 | 4.545 | 4.410 | 4.480 | 48,083 | +0.04(+0.90%) |
Jul 20, 2021 | 4.380 | 4.490 | 4.360 | 4.440 | 24,441 | +0.04(+0.91%) |
Jul 19, 2021 | 4.450 | 4.450 | 4.340 | 4.400 | 27,165 | -0.05(-1.12%) |
Jul 16, 2021 | 4.380 | 4.490 | 4.350 | 4.450 | 15,747 | +0.06(+1.37%) |
Jul 15, 2021 | 4.500 | 4.500 | 4.350 | 4.390 | 31,345 | -0.06(-1.35%) |
Jul 14, 2021 | 4.640 | 4.690 | 4.350 | 4.450 | 87,578 | -0.23(-4.91%) |
Jul 13, 2021 | 4.800 | 4.800 | 4.646 | 4.680 | 26,239 | -0.10(-2.09%) |
Jul 12, 2021 | 4.750 | 4.900 | 4.620 | 4.780 | 64,697 | -0.01(-0.21%) |
Jul 09, 2021 | 4.770 | 4.890 | 4.760 | 4.790 | 14,212 | -0.01(-0.21%) |
Jul 08, 2021 | 4.870 | 4.870 | 4.670 | 4.800 | 43,808 | -0.05(-1.03%) |
Jul 07, 2021 | 4.900 | 4.990 | 4.810 | 4.850 | 75,752 | -0.15(-3.00%) |
Jul 06, 2021 | 5.100 | 5.100 | 4.855 | 5.000 | 99,969 | -0.08(-1.57%) |
Jul 02, 2021 | 5.260 | 5.260 | 5.040 | 5.080 | 81,506 | -0.11(-2.12%) |
Jul 01, 2021 | 5.150 | 5.300 | 5.100 | 5.190 | 96,904 | +0.01(+0.19%) |
Jun 30, 2021 | 5.300 | 5.300 | 5.110 | 5.180 | 89,125 | -0.06(-1.15%) |
Jun 29, 2021 | 5.230 | 5.360 | 5.230 | 5.240 | 41,042 | -0.10(-1.87%) |
Jun 28, 2021 | 5.500 | 5.500 | 5.300 | 5.340 | 78,323 | -0.24(-4.30%) |
Jun 25, 2021 | 5.490 | 5.700 | 5.420 | 5.580 | 73,436 | +0.15(+2.76%) |
Jun 24, 2021 | 5.330 | 5.525 | 5.250 | 5.430 | 47,876 | +0.15(+2.84%) |
Jun 23, 2021 | 5.240 | 5.295 | 5.210 | 5.280 | 32,017 | +0.04(+0.76%) |
Jun 22, 2021 | 5.340 | 5.340 | 5.142 | 5.240 | 32,793 | -0.02(-0.38%) |
Jun 21, 2021 | 5.460 | 5.550 | 5.170 | 5.260 | 111,125 | -0.35(-6.24%) |
Jun 18, 2021 | 5.310 | 5.750 | 5.300 | 5.610 | 329,107 | +0.29(+5.45%) |
Jun 17, 2021 | 5.740 | 5.740 | 5.180 | 5.320 | 110,954 | -0.13(-2.39%) |
Jun 16, 2021 | 5.360 | 5.470 | 5.320 | 5.450 | 42,700 | +0.03(+0.55%) |
Jun 15, 2021 | 5.650 | 5.650 | 5.280 | 5.420 | 63,383 | -0.05(-0.91%) |
Jun 14, 2021 | 5.400 | 5.505 | 5.335 | 5.470 | 69,446 | +0.08(+1.48%) |
Jun 11, 2021 | 5.290 | 5.402 | 5.090 | 5.390 | 74,157 | +0.09(+1.70%) |
Jun 10, 2021 | 5.130 | 5.320 | 5.060 | 5.300 | 98,386 | +0.01(+0.28%) |
Jun 09, 2021 | 5.340 | 5.450 | 5.140 | 5.285 | 52,910 | +0.03(+0.48%) |
Jun 08, 2021 | 5.560 | 5.590 | 5.250 | 5.260 | 53,422 | -0.32(-5.73%) |
Jun 07, 2021 | 5.390 | 5.755 | 5.353 | 5.580 | 46,831 | +0.09(+1.64%) |
Jun 04, 2021 | 5.780 | 5.810 | 5.260 | 5.490 | 66,499 | -0.35(-5.99%) |
Jun 03, 2021 | 5.870 | 5.950 | 5.740 | 5.840 | 43,267 | -0.11(-1.85%) |
Jun 02, 2021 | 5.930 | 5.995 | 5.760 | 5.950 | 61,343 | +0.08(+1.36%) |