Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.557 | 4.716 | 4.548 | 4.610 | 68,470 | -0.03(-0.57%) |
Aug 30, 2021 | 4.645 | 4.680 | 4.601 | 4.636 | 46,277 | -0.04(-0.76%) |
Aug 27, 2021 | 4.584 | 4.698 | 4.568 | 4.672 | 23,669 | +0.11(+2.50%) |
Aug 26, 2021 | 4.637 | 4.637 | 4.531 | 4.558 | 24,117 | -0.07(-1.52%) |
Aug 25, 2021 | 4.672 | 4.696 | 4.628 | 4.628 | 15,889 | -0.07(-1.50%) |
Aug 24, 2021 | 4.567 | 4.797 | 4.567 | 4.698 | 89,893 | +0.10(+2.10%) |
Aug 23, 2021 | 4.646 | 4.769 | 4.593 | 4.602 | 47,904 | -0.03(-0.57%) |
Aug 20, 2021 | 4.575 | 4.672 | 4.540 | 4.628 | 51,361 | -0.02(-0.38%) |
Aug 19, 2021 | 4.452 | 4.839 | 4.452 | 4.646 | 245,396 | +0.16(+3.52%) |
Aug 18, 2021 | 4.619 | 4.637 | 4.488 | 4.488 | 91,149 | -0.10(-2.11%) |
Aug 17, 2021 | 4.523 | 4.612 | 4.488 | 4.584 | 80,161 | -0.03(-0.74%) |
Aug 16, 2021 | 4.593 | 4.646 | 4.572 | 4.618 | 52,791 | -0.05(-1.15%) |
Aug 13, 2021 | 4.777 | 4.795 | 4.654 | 4.672 | 103,038 | -0.05(-1.12%) |
Aug 12, 2021 | 4.707 | 4.812 | 4.707 | 4.725 | 36,914 | -0.02(-0.37%) |
Aug 11, 2021 | 4.549 | 4.830 | 4.549 | 4.742 | 145,562 | +0.18(+4.05%) |
Aug 10, 2021 | 4.549 | 4.602 | 4.532 | 4.558 | 54,137 | +0.01(+0.19%) |
Aug 09, 2021 | 4.523 | 4.567 | 4.470 | 4.549 | 54,772 | -0.06(-1.33%) |
Aug 06, 2021 | 4.610 | 4.681 | 4.567 | 4.610 | 33,404 | -0.00(-0.07%) |
Aug 05, 2021 | 4.505 | 4.637 | 4.470 | 4.614 | 112,258 | +0.06(+1.42%) |
Aug 04, 2021 | 4.698 | 4.713 | 4.540 | 4.549 | 53,137 | -0.15(-3.18%) |
Aug 03, 2021 | 4.610 | 4.821 | 4.602 | 4.698 | 267,435 | +0.05(+1.13%) |
Aug 02, 2021 | 4.769 | 4.821 | 4.549 | 4.646 | 119,867 | -0.10(-2.04%) |
Jul 30, 2021 | 4.856 | 4.856 | 4.663 | 4.742 | 87,336 | -0.13(-2.70%) |
Jul 29, 2021 | 4.786 | 4.909 | 4.786 | 4.874 | 107,374 | +0.08(+1.67%) |
Jul 28, 2021 | 4.636 | 4.890 | 4.616 | 4.794 | 198,732 | +0.16(+3.40%) |
Jul 27, 2021 | 4.636 | 4.671 | 4.619 | 4.636 | 50,816 | -0.02(-0.38%) |
Jul 26, 2021 | 4.601 | 4.654 | 4.467 | 4.654 | 121,111 | +0.06(+1.33%) |
Jul 23, 2021 | 4.593 | 4.628 | 4.523 | 4.593 | 138,987 | +0.08(+1.74%) |
Jul 22, 2021 | 4.435 | 4.557 | 4.391 | 4.514 | 63,612 | +0.10(+2.18%) |
Jul 21, 2021 | 4.400 | 4.470 | 4.374 | 4.418 | 60,000 | +0.03(+0.60%) |
Jul 20, 2021 | 4.068 | 4.406 | 4.059 | 4.391 | 148,069 | +0.32(+7.96%) |
Jul 19, 2021 | 4.313 | 4.323 | 4.059 | 4.068 | 224,999 | -0.29(-6.63%) |
Jul 16, 2021 | 4.488 | 4.566 | 4.356 | 4.356 | 144,091 | -0.14(-3.11%) |
Jul 15, 2021 | 4.759 | 4.759 | 4.496 | 4.496 | 283,817 | -0.29(-6.03%) |
Jul 14, 2021 | 4.995 | 4.995 | 4.741 | 4.785 | 205,960 | -0.18(-3.70%) |
Jul 13, 2021 | 4.942 | 4.995 | 4.916 | 4.969 | 146,180 | +0.03(+0.53%) |
Jul 12, 2021 | 4.785 | 4.986 | 4.767 | 4.942 | 170,526 | +0.16(+3.29%) |
Jul 09, 2021 | 4.619 | 4.785 | 4.575 | 4.785 | 100,752 | +0.11(+2.43%) |
Jul 08, 2021 | 4.601 | 4.671 | 4.586 | 4.671 | 103,580 | +0.07(+1.52%) |
Jul 07, 2021 | 4.601 | 4.614 | 4.549 | 4.601 | 108,792 | +0.00(+0.00%) |
Jul 06, 2021 | 4.732 | 4.732 | 4.575 | 4.601 | 123,335 | -0.12(-2.59%) |
Jul 02, 2021 | 4.724 | 4.732 | 4.575 | 4.724 | 211,494 | -0.02(-0.37%) |
Jul 01, 2021 | 4.916 | 4.942 | 4.733 | 4.741 | 97,673 | -0.17(-3.56%) |
Jun 30, 2021 | 4.829 | 4.942 | 4.750 | 4.916 | 230,854 | +0.09(+1.81%) |
Jun 29, 2021 | 4.671 | 4.837 | 4.671 | 4.829 | 139,309 | +0.16(+3.52%) |
Jun 28, 2021 | 4.787 | 4.795 | 4.595 | 4.665 | 195,720 | -0.13(-2.73%) |
Jun 25, 2021 | 4.769 | 4.883 | 4.717 | 4.795 | 180,617 | +0.11(+2.42%) |
Jun 24, 2021 | 4.726 | 4.738 | 4.642 | 4.682 | 248,227 | -0.03(-0.56%) |
Jun 23, 2021 | 4.560 | 4.756 | 4.543 | 4.708 | 259,688 | +0.17(+3.85%) |
Jun 22, 2021 | 4.577 | 4.656 | 4.447 | 4.534 | 236,503 | -0.07(-1.52%) |
Jun 21, 2021 | 4.447 | 4.621 | 4.447 | 4.604 | 107,505 | +0.16(+3.53%) |
Jun 18, 2021 | 4.577 | 4.591 | 4.403 | 4.447 | 325,389 | -0.23(-4.85%) |
Jun 17, 2021 | 4.708 | 4.734 | 4.630 | 4.673 | 216,877 | -0.03(-0.74%) |
Jun 16, 2021 | 4.499 | 4.708 | 4.499 | 4.708 | 325,245 | +0.22(+4.85%) |
Jun 15, 2021 | 4.176 | 4.490 | 4.176 | 4.490 | 327,931 | +0.33(+7.97%) |
Jun 14, 2021 | 4.072 | 4.176 | 4.072 | 4.159 | 158,495 | +0.10(+2.36%) |
Jun 11, 2021 | 3.967 | 4.063 | 3.967 | 4.063 | 67,638 | +0.07(+1.75%) |
Jun 10, 2021 | 3.993 | 4.002 | 3.941 | 3.993 | 60,586 | +0.06(+1.55%) |
Jun 09, 2021 | 3.976 | 4.002 | 3.932 | 3.932 | 95,321 | -0.04(-1.10%) |
Jun 08, 2021 | 3.932 | 4.002 | 3.932 | 3.976 | 61,584 | +0.04(+1.11%) |
Jun 07, 2021 | 3.967 | 4.002 | 3.889 | 3.932 | 173,438 | -0.04(-1.10%) |
Jun 04, 2021 | 3.967 | 3.986 | 3.930 | 3.976 | 71,718 | +0.01(+0.22%) |
Jun 03, 2021 | 3.923 | 3.984 | 3.923 | 3.967 | 90,878 | +0.00(+0.00%) |
Jun 02, 2021 | 3.801 | 3.976 | 3.775 | 3.967 | 170,272 | +0.17(+4.36%) |