Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.617 | 4.744 | 4.617 | 4.702 | 22,251 | +0.06(+1.21%) |
Aug 30, 2021 | 4.575 | 4.709 | 4.575 | 4.646 | 25,364 | +0.07(+1.54%) |
Aug 27, 2021 | 4.547 | 4.789 | 4.547 | 4.575 | 18,074 | +0.06(+1.40%) |
Aug 26, 2021 | 4.709 | 4.800 | 4.505 | 4.512 | 19,455 | -0.18(-3.90%) |
Aug 25, 2021 | 4.589 | 4.772 | 4.567 | 4.695 | 15,399 | +0.11(+2.46%) |
Aug 24, 2021 | 4.575 | 4.596 | 4.533 | 4.582 | 52,401 | +0.02(+0.46%) |
Aug 23, 2021 | 4.533 | 4.568 | 4.463 | 4.561 | 21,040 | +0.04(+0.78%) |
Aug 20, 2021 | 4.498 | 4.561 | 4.455 | 4.526 | 20,954 | +0.05(+1.10%) |
Aug 19, 2021 | 4.646 | 4.646 | 4.448 | 4.477 | 50,820 | -0.17(-3.64%) |
Aug 18, 2021 | 4.681 | 4.758 | 4.624 | 4.646 | 35,826 | -0.01(-0.15%) |
Aug 17, 2021 | 4.695 | 4.765 | 4.646 | 4.653 | 43,753 | -0.06(-1.34%) |
Aug 16, 2021 | 5.195 | 5.195 | 4.653 | 4.716 | 130,432 | -0.44(-8.47%) |
Aug 13, 2021 | 5.207 | 5.337 | 5.139 | 5.152 | 130,354 | -0.05(-1.05%) |
Aug 12, 2021 | 5.063 | 5.310 | 5.002 | 5.207 | 142,456 | +0.14(+2.84%) |
Aug 11, 2021 | 5.036 | 5.070 | 5.002 | 5.063 | 55,624 | +0.01(+0.27%) |
Aug 10, 2021 | 5.043 | 5.063 | 4.967 | 5.050 | 39,023 | +0.01(+0.14%) |
Aug 09, 2021 | 5.043 | 5.043 | 5.008 | 5.043 | 45,093 | +0.01(+0.14%) |
Aug 06, 2021 | 4.940 | 5.043 | 4.940 | 5.036 | 45,292 | +0.10(+1.94%) |
Aug 05, 2021 | 4.919 | 4.988 | 4.865 | 4.940 | 38,345 | +0.04(+0.84%) |
Aug 04, 2021 | 4.899 | 4.899 | 4.728 | 4.899 | 67,902 | +0.14(+2.88%) |
Aug 03, 2021 | 4.871 | 4.871 | 4.762 | 4.762 | 13,576 | -0.09(-1.84%) |
Aug 02, 2021 | 4.865 | 4.865 | 4.789 | 4.851 | 29,517 | +0.01(+0.28%) |
Jul 30, 2021 | 4.823 | 4.865 | 4.782 | 4.837 | 26,765 | +0.03(+0.57%) |
Jul 29, 2021 | 4.789 | 4.814 | 4.728 | 4.810 | 11,797 | -0.01(-0.28%) |
Jul 28, 2021 | 4.865 | 4.865 | 4.789 | 4.823 | 12,063 | +0.05(+1.00%) |
Jul 27, 2021 | 4.844 | 4.892 | 4.734 | 4.775 | 20,610 | -0.10(-2.11%) |
Jul 26, 2021 | 4.810 | 4.900 | 4.803 | 4.878 | 6,671 | +0.04(+0.85%) |
Jul 23, 2021 | 4.885 | 4.892 | 4.837 | 4.837 | 15,147 | -0.08(-1.67%) |
Jul 22, 2021 | 4.926 | 4.933 | 4.892 | 4.919 | 23,872 | -0.01(-0.14%) |
Jul 21, 2021 | 4.865 | 4.933 | 4.803 | 4.926 | 29,043 | +0.12(+2.57%) |
Jul 20, 2021 | 4.865 | 4.865 | 4.796 | 4.803 | 18,712 | -0.05(-0.99%) |
Jul 19, 2021 | 4.837 | 4.858 | 4.769 | 4.851 | 31,615 | +0.00(+0.00%) |
Jul 16, 2021 | 4.899 | 4.919 | 4.844 | 4.851 | 9,505 | -0.03(-0.56%) |
Jul 15, 2021 | 4.830 | 4.892 | 4.830 | 4.878 | 7,556 | +0.03(+0.56%) |
Jul 14, 2021 | 4.851 | 4.864 | 4.803 | 4.851 | 17,333 | +0.03(+0.57%) |
Jul 13, 2021 | 4.755 | 4.837 | 4.755 | 4.823 | 9,009 | +0.05(+1.15%) |
Jul 12, 2021 | 4.741 | 4.772 | 4.659 | 4.769 | 16,946 | +0.04(+0.87%) |
Jul 09, 2021 | 4.686 | 4.741 | 4.676 | 4.728 | 12,023 | +0.05(+1.17%) |
Jul 08, 2021 | 4.680 | 4.680 | 4.625 | 4.673 | 6,576 | -0.01(-0.29%) |
Jul 07, 2021 | 4.659 | 4.686 | 4.625 | 4.686 | 8,593 | +0.07(+1.48%) |
Jul 06, 2021 | 4.734 | 4.741 | 4.584 | 4.618 | 39,576 | -0.09(-1.89%) |
Jul 02, 2021 | 4.789 | 4.789 | 4.693 | 4.707 | 30,028 | -0.04(-0.87%) |
Jul 01, 2021 | 4.810 | 4.810 | 4.728 | 4.748 | 24,145 | -0.04(-0.86%) |
Jun 30, 2021 | 4.734 | 4.796 | 4.686 | 4.789 | 35,376 | +0.04(+0.87%) |
Jun 29, 2021 | 4.789 | 4.796 | 4.734 | 4.748 | 30,537 | -0.03(-0.72%) |
Jun 28, 2021 | 4.638 | 4.789 | 4.638 | 4.782 | 22,802 | +0.14(+2.95%) |
Jun 25, 2021 | 4.871 | 4.871 | 4.590 | 4.645 | 54,712 | -0.21(-4.24%) |
Jun 24, 2021 | 4.865 | 4.892 | 4.817 | 4.851 | 7,802 | +0.02(+0.43%) |
Jun 23, 2021 | 4.823 | 4.899 | 4.765 | 4.830 | 28,458 | +0.05(+1.00%) |
Jun 22, 2021 | 4.625 | 4.803 | 4.549 | 4.782 | 23,012 | +0.18(+3.87%) |
Jun 21, 2021 | 4.638 | 4.686 | 4.495 | 4.604 | 59,276 | -0.05(-1.03%) |
Jun 18, 2021 | 4.659 | 4.721 | 4.597 | 4.652 | 52,104 | +0.00(+0.00%) |
Jun 17, 2021 | 4.865 | 4.875 | 4.628 | 4.652 | 72,255 | -0.23(-4.77%) |
Jun 16, 2021 | 5.050 | 5.068 | 4.885 | 4.885 | 24,153 | -0.16(-3.12%) |
Jun 15, 2021 | 5.063 | 5.104 | 5.008 | 5.043 | 36,546 | +0.01(+0.27%) |
Jun 14, 2021 | 4.899 | 5.063 | 4.899 | 5.029 | 46,808 | +0.13(+2.66%) |
Jun 11, 2021 | 4.933 | 5.050 | 4.892 | 4.899 | 50,743 | -0.09(-1.79%) |
Jun 10, 2021 | 5.152 | 5.152 | 4.967 | 4.988 | 45,931 | -0.14(-2.67%) |
Jun 09, 2021 | 5.084 | 5.139 | 5.008 | 5.125 | 35,935 | +0.08(+1.63%) |
Jun 08, 2021 | 5.221 | 5.221 | 5.043 | 5.043 | 51,537 | -0.14(-2.77%) |
Jun 07, 2021 | 5.241 | 5.241 | 5.144 | 5.187 | 28,709 | -0.01(-0.26%) |
Jun 04, 2021 | 5.207 | 5.234 | 5.056 | 5.200 | 47,678 | -0.01(-0.13%) |
Jun 03, 2021 | 5.036 | 5.207 | 5.008 | 5.207 | 35,433 | +0.19(+3.83%) |
Jun 02, 2021 | 5.029 | 5.043 | 5.002 | 5.015 | 26,146 | +0.00(+0.00%) |