Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.310 | 4.540 | 4.250 | 4.450 | 122,654 | +0.08(+1.83%) |
Aug 30, 2021 | 4.560 | 4.570 | 4.291 | 4.370 | 232,683 | -0.19(-4.17%) |
Aug 27, 2021 | 4.440 | 4.655 | 4.395 | 4.560 | 128,701 | +0.14(+3.17%) |
Aug 26, 2021 | 4.460 | 4.590 | 4.400 | 4.420 | 266,124 | -0.03(-0.67%) |
Aug 25, 2021 | 4.470 | 4.620 | 4.330 | 4.450 | 164,536 | -0.03(-0.67%) |
Aug 24, 2021 | 4.440 | 4.500 | 4.260 | 4.480 | 151,942 | +0.07(+1.59%) |
Aug 23, 2021 | 4.340 | 4.490 | 4.210 | 4.410 | 297,306 | +0.26(+6.27%) |
Aug 20, 2021 | 4.150 | 4.350 | 4.150 | 4.150 | 113,749 | +0.01(+0.24%) |
Aug 19, 2021 | 4.420 | 4.490 | 4.090 | 4.140 | 293,098 | -0.38(-8.41%) |
Aug 18, 2021 | 4.210 | 4.670 | 4.020 | 4.520 | 418,387 | +0.28(+6.60%) |
Aug 17, 2021 | 4.220 | 4.300 | 4.120 | 4.240 | 201,116 | -0.02(-0.47%) |
Aug 16, 2021 | 4.490 | 4.490 | 4.240 | 4.260 | 251,137 | -0.29(-6.37%) |
Aug 13, 2021 | 4.700 | 4.800 | 4.490 | 4.550 | 232,641 | -0.20(-4.21%) |
Aug 12, 2021 | 4.770 | 5.150 | 4.570 | 4.750 | 728,448 | -0.22(-4.43%) |
Aug 11, 2021 | 4.880 | 5.010 | 4.750 | 4.970 | 253,796 | +0.08(+1.64%) |
Aug 10, 2021 | 4.900 | 4.940 | 4.750 | 4.890 | 212,106 | -0.01(-0.20%) |
Aug 09, 2021 | 4.920 | 5.040 | 4.810 | 4.900 | 516,822 | -0.05(-1.01%) |
Aug 06, 2021 | 4.930 | 5.270 | 4.740 | 4.950 | 3,015,160 | +0.27(+5.77%) |
Aug 05, 2021 | 4.390 | 4.720 | 4.360 | 4.680 | 1,886,033 | +0.27(+6.12%) |
Aug 04, 2021 | 4.670 | 4.770 | 4.380 | 4.410 | 263,508 | -0.26(-5.57%) |
Aug 03, 2021 | 4.460 | 4.750 | 4.400 | 4.670 | 351,503 | +0.18(+4.01%) |
Aug 02, 2021 | 4.240 | 4.525 | 4.170 | 4.490 | 190,521 | +0.29(+6.90%) |
Jul 30, 2021 | 4.330 | 4.370 | 4.200 | 4.200 | 142,369 | -0.11(-2.55%) |
Jul 29, 2021 | 4.420 | 4.444 | 4.300 | 4.310 | 144,826 | -0.11(-2.49%) |
Jul 28, 2021 | 4.260 | 4.460 | 4.220 | 4.420 | 185,476 | +0.15(+3.51%) |
Jul 27, 2021 | 4.260 | 4.300 | 4.120 | 4.270 | 141,285 | +0.04(+0.95%) |
Jul 26, 2021 | 4.140 | 4.320 | 4.110 | 4.230 | 369,926 | +0.05(+1.20%) |
Jul 23, 2021 | 4.540 | 4.540 | 4.150 | 4.180 | 401,010 | -0.27(-6.07%) |
Jul 22, 2021 | 4.240 | 4.480 | 4.140 | 4.450 | 514,230 | +0.21(+4.95%) |
Jul 21, 2021 | 4.120 | 4.310 | 4.080 | 4.240 | 430,364 | +0.21(+5.21%) |
Jul 20, 2021 | 3.930 | 4.050 | 3.840 | 4.030 | 345,208 | +0.19(+4.95%) |
Jul 19, 2021 | 3.900 | 3.974 | 3.820 | 3.840 | 334,840 | -0.18(-4.48%) |
Jul 16, 2021 | 3.940 | 4.199 | 3.850 | 4.020 | 356,460 | +0.05(+1.26%) |
Jul 15, 2021 | 4.080 | 4.120 | 3.851 | 3.970 | 607,441 | -0.11(-2.70%) |
Jul 14, 2021 | 4.260 | 4.332 | 4.050 | 4.080 | 351,720 | -0.12(-2.86%) |
Jul 13, 2021 | 4.300 | 4.400 | 4.170 | 4.200 | 303,016 | -0.14(-3.23%) |
Jul 12, 2021 | 4.600 | 4.660 | 4.280 | 4.340 | 465,290 | -0.28(-6.06%) |
Jul 09, 2021 | 4.430 | 4.660 | 4.310 | 4.620 | 489,032 | +0.14(+3.12%) |
Jul 08, 2021 | 4.330 | 4.480 | 4.300 | 4.480 | 413,859 | +0.00(+0.00%) |
Jul 07, 2021 | 4.590 | 4.730 | 4.130 | 4.480 | 1,680,279 | -0.03(-0.67%) |
Jul 06, 2021 | 4.800 | 4.830 | 4.470 | 4.510 | 1,060,164 | -0.39(-7.96%) |
Jul 02, 2021 | 5.300 | 5.360 | 4.828 | 4.900 | 1,597,610 | -0.47(-8.75%) |
Jul 01, 2021 | 5.170 | 5.650 | 4.950 | 5.370 | 4,014,224 | +0.09(+1.70%) |
Jun 30, 2021 | 6.670 | 7.000 | 5.150 | 5.280 | 60,881,236 | +0.53(+11.16%) |
Jun 29, 2021 | 4.830 | 4.950 | 4.620 | 4.750 | 392,296 | -0.10(-2.06%) |
Jun 28, 2021 | 5.080 | 5.210 | 4.810 | 4.850 | 366,537 | -0.19(-3.77%) |
Jun 25, 2021 | 4.890 | 5.040 | 4.800 | 5.040 | 289,455 | +0.17(+3.49%) |
Jun 24, 2021 | 4.900 | 4.910 | 4.665 | 4.870 | 338,780 | +0.04(+0.83%) |
Jun 23, 2021 | 4.700 | 4.949 | 4.680 | 4.830 | 283,967 | +0.07(+1.47%) |
Jun 22, 2021 | 4.950 | 4.988 | 4.440 | 4.760 | 644,435 | -0.16(-3.25%) |
Jun 21, 2021 | 5.000 | 5.114 | 4.760 | 4.920 | 500,198 | -0.06(-1.20%) |
Jun 18, 2021 | 4.890 | 5.140 | 4.850 | 4.980 | 420,953 | +0.08(+1.63%) |
Jun 17, 2021 | 5.020 | 5.190 | 4.750 | 4.900 | 582,147 | -0.10(-2.00%) |
Jun 16, 2021 | 5.290 | 5.420 | 4.930 | 5.000 | 815,110 | -0.25(-4.76%) |
Jun 15, 2021 | 5.680 | 5.740 | 5.035 | 5.250 | 592,189 | -0.31(-5.58%) |
Jun 14, 2021 | 5.460 | 5.640 | 5.350 | 5.560 | 380,778 | +0.13(+2.39%) |
Jun 11, 2021 | 5.770 | 5.776 | 5.300 | 5.430 | 484,274 | -0.29(-5.07%) |
Jun 10, 2021 | 5.570 | 5.720 | 5.500 | 5.720 | 284,070 | +0.20(+3.62%) |
Jun 09, 2021 | 5.740 | 5.750 | 5.470 | 5.520 | 288,025 | -0.19(-3.33%) |
Jun 08, 2021 | 5.760 | 5.850 | 5.450 | 5.710 | 414,289 | -0.03(-0.52%) |
Jun 07, 2021 | 5.400 | 5.790 | 5.160 | 5.740 | 448,866 | +0.33(+6.10%) |
Jun 04, 2021 | 4.900 | 5.450 | 4.900 | 5.410 | 1,062,110 | -0.09(-1.64%) |
Jun 03, 2021 | 4.880 | 5.560 | 4.840 | 5.500 | 544,529 | +0.62(+12.70%) |
Jun 02, 2021 | 4.770 | 4.970 | 4.570 | 4.880 | 377,300 | +0.09(+1.88%) |