Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.141 | 4.209 | 4.093 | 4.201 | 366,651 | +0.07(+1.77%) |
Aug 30, 2021 | 4.170 | 4.204 | 4.068 | 4.128 | 549,003 | +0.00(+0.00%) |
Aug 27, 2021 | 4.119 | 4.230 | 4.085 | 4.128 | 695,139 | +0.03(+0.62%) |
Aug 26, 2021 | 4.111 | 4.111 | 3.957 | 4.102 | 224,233 | +0.02(+0.42%) |
Aug 25, 2021 | 4.094 | 4.128 | 4.034 | 4.085 | 247,531 | -0.01(-0.21%) |
Aug 24, 2021 | 4.085 | 4.140 | 4.000 | 4.094 | 1,653,542 | +0.01(+0.21%) |
Aug 23, 2021 | 4.187 | 4.203 | 4.048 | 4.085 | 249,354 | -0.07(-1.64%) |
Aug 20, 2021 | 4.094 | 4.162 | 4.060 | 4.153 | 226,453 | +0.06(+1.46%) |
Aug 19, 2021 | 4.043 | 4.094 | 3.949 | 4.094 | 166,743 | -0.01(-0.21%) |
Aug 18, 2021 | 4.060 | 4.187 | 4.051 | 4.102 | 151,442 | -0.01(-0.21%) |
Aug 17, 2021 | 4.111 | 4.136 | 4.009 | 4.111 | 128,780 | -0.03(-0.82%) |
Aug 16, 2021 | 3.940 | 4.204 | 3.847 | 4.145 | 416,940 | +0.14(+3.62%) |
Aug 13, 2021 | 4.179 | 4.208 | 3.940 | 4.000 | 451,156 | -0.21(-5.05%) |
Aug 12, 2021 | 4.204 | 4.230 | 4.162 | 4.213 | 181,793 | -0.02(-0.40%) |
Aug 11, 2021 | 4.230 | 4.298 | 4.153 | 4.230 | 616,610 | +0.00(+0.00%) |
Aug 10, 2021 | 4.187 | 4.247 | 4.145 | 4.230 | 439,349 | +0.03(+0.61%) |
Aug 09, 2021 | 4.204 | 4.204 | 4.026 | 4.204 | 244,860 | +0.02(+0.41%) |
Aug 06, 2021 | 4.221 | 4.221 | 4.136 | 4.187 | 119,507 | +0.00(+0.00%) |
Aug 05, 2021 | 4.119 | 4.255 | 4.102 | 4.187 | 206,167 | +0.09(+2.29%) |
Aug 04, 2021 | 4.119 | 4.187 | 4.077 | 4.094 | 88,058 | -0.09(-2.04%) |
Aug 03, 2021 | 4.221 | 4.221 | 4.009 | 4.179 | 189,581 | +0.09(+2.29%) |
Aug 02, 2021 | 4.051 | 4.204 | 4.017 | 4.085 | 179,341 | +0.08(+1.91%) |
Jul 30, 2021 | 4.136 | 4.153 | 3.983 | 4.009 | 188,651 | -0.14(-3.48%) |
Jul 29, 2021 | 4.017 | 4.179 | 3.996 | 4.153 | 105,409 | +0.17(+4.27%) |
Jul 28, 2021 | 4.000 | 4.060 | 3.932 | 3.983 | 92,430 | -0.01(-0.21%) |
Jul 27, 2021 | 4.170 | 4.179 | 3.957 | 3.992 | 280,312 | -0.15(-3.70%) |
Jul 26, 2021 | 4.102 | 4.153 | 4.051 | 4.145 | 316,728 | +0.09(+2.31%) |
Jul 23, 2021 | 3.983 | 4.094 | 3.881 | 4.051 | 291,193 | +0.10(+2.59%) |
Jul 22, 2021 | 3.975 | 3.975 | 3.881 | 3.949 | 204,057 | +0.02(+0.43%) |
Jul 21, 2021 | 3.804 | 3.957 | 3.804 | 3.932 | 230,768 | +0.19(+5.00%) |
Jul 20, 2021 | 3.660 | 3.804 | 3.626 | 3.745 | 375,612 | +0.13(+3.53%) |
Jul 19, 2021 | 3.575 | 3.689 | 3.472 | 3.617 | 482,778 | +0.00(+0.00%) |
Jul 16, 2021 | 3.889 | 3.889 | 3.609 | 3.617 | 625,240 | -0.24(-6.18%) |
Jul 15, 2021 | 3.779 | 3.898 | 3.779 | 3.855 | 236,866 | +0.10(+2.72%) |
Jul 14, 2021 | 3.847 | 3.923 | 3.728 | 3.753 | 412,523 | -0.10(-2.65%) |
Jul 13, 2021 | 4.017 | 4.017 | 3.787 | 3.855 | 343,705 | -0.14(-3.41%) |
Jul 12, 2021 | 3.889 | 4.026 | 3.855 | 3.992 | 357,841 | +0.05(+1.30%) |
Jul 09, 2021 | 3.796 | 3.992 | 3.796 | 3.940 | 290,617 | +0.12(+3.12%) |
Jul 08, 2021 | 3.830 | 3.915 | 3.796 | 3.821 | 292,525 | -0.20(-4.87%) |
Jul 07, 2021 | 3.915 | 4.077 | 3.711 | 4.017 | 582,280 | +0.11(+2.83%) |
Jul 06, 2021 | 4.111 | 4.162 | 3.787 | 3.906 | 711,999 | -0.21(-5.17%) |
Jul 02, 2021 | 4.136 | 4.162 | 4.051 | 4.119 | 184,288 | -0.02(-0.41%) |
Jul 01, 2021 | 4.306 | 4.306 | 4.026 | 4.136 | 433,791 | -0.14(-3.19%) |
Jun 30, 2021 | 4.247 | 4.281 | 4.136 | 4.272 | 292,090 | +0.04(+1.01%) |
Jun 29, 2021 | 4.128 | 4.238 | 4.060 | 4.230 | 277,146 | +0.13(+3.11%) |
Jun 28, 2021 | 4.366 | 4.383 | 4.060 | 4.102 | 511,076 | -0.23(-5.21%) |
Jun 25, 2021 | 4.553 | 4.553 | 4.281 | 4.328 | 2,322,231 | -0.17(-3.88%) |
Jun 24, 2021 | 4.545 | 4.545 | 4.357 | 4.502 | 658,835 | +0.03(+0.76%) |
Jun 23, 2021 | 4.221 | 4.587 | 4.213 | 4.468 | 1,149,364 | +0.26(+6.06%) |
Jun 22, 2021 | 4.162 | 4.221 | 4.009 | 4.213 | 398,485 | +0.09(+2.06%) |
Jun 21, 2021 | 4.230 | 4.349 | 4.085 | 4.128 | 701,090 | -0.03(-0.82%) |
Jun 18, 2021 | 4.119 | 4.162 | 3.940 | 4.162 | 815,227 | +0.00(+0.00%) |
Jun 17, 2021 | 4.281 | 4.383 | 4.043 | 4.162 | 910,391 | -0.09(-2.00%) |
Jun 16, 2021 | 4.162 | 4.281 | 4.051 | 4.247 | 1,060,248 | +0.09(+2.25%) |
Jun 15, 2021 | 3.855 | 4.162 | 3.796 | 4.153 | 2,170,760 | +0.44(+11.93%) |
Jun 14, 2021 | 3.702 | 3.770 | 3.677 | 3.711 | 939,213 | +0.09(+2.59%) |
Jun 11, 2021 | 3.532 | 3.787 | 3.404 | 3.617 | 5,007,820 | +0.10(+2.91%) |
Jun 10, 2021 | 3.532 | 3.549 | 3.464 | 3.515 | 304,925 | +0.03(+0.73%) |
Jun 09, 2021 | 3.506 | 3.515 | 3.447 | 3.489 | 229,408 | +0.00(+0.00%) |
Jun 08, 2021 | 3.532 | 3.549 | 3.452 | 3.489 | 256,995 | +0.01(+0.24%) |
Jun 07, 2021 | 3.515 | 3.515 | 3.336 | 3.481 | 636,669 | -0.04(-1.21%) |
Jun 04, 2021 | 3.396 | 3.557 | 3.345 | 3.523 | 406,572 | +0.12(+3.50%) |
Jun 03, 2021 | 3.438 | 3.451 | 3.345 | 3.404 | 222,589 | -0.03(-0.74%) |
Jun 02, 2021 | 3.566 | 3.566 | 3.404 | 3.430 | 415,469 | -0.09(-2.66%) |