Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2.842 | 2.912 | 2.804 | 2.880 | 67,768 | +0.08(+2.83%) |
Aug 30, 2021 | 2.840 | 2.866 | 2.760 | 2.801 | 63,509 | -0.03(-0.93%) |
Aug 27, 2021 | 2.760 | 2.835 | 2.684 | 2.827 | 100,177 | +0.07(+2.61%) |
Aug 26, 2021 | 2.760 | 2.840 | 2.738 | 2.755 | 76,074 | -0.00(-0.17%) |
Aug 25, 2021 | 2.760 | 2.760 | 2.689 | 2.760 | 96,972 | +0.04(+1.47%) |
Aug 24, 2021 | 2.620 | 2.723 | 2.620 | 2.720 | 125,245 | +0.08(+3.19%) |
Aug 23, 2021 | 2.520 | 2.660 | 2.520 | 2.636 | 59,067 | +0.11(+4.22%) |
Aug 20, 2021 | 2.600 | 2.600 | 2.483 | 2.529 | 55,439 | +0.00(+0.00%) |
Aug 19, 2021 | 2.641 | 2.720 | 2.492 | 2.529 | 141,944 | -0.19(-7.01%) |
Aug 18, 2021 | 2.756 | 2.756 | 2.660 | 2.720 | 44,089 | +0.02(+0.88%) |
Aug 17, 2021 | 2.736 | 2.736 | 2.645 | 2.696 | 89,655 | -0.00(-0.09%) |
Aug 16, 2021 | 2.832 | 2.835 | 2.680 | 2.699 | 126,507 | -0.14(-4.84%) |
Aug 13, 2021 | 3.080 | 3.080 | 2.760 | 2.836 | 352,080 | +0.07(+2.60%) |
Aug 12, 2021 | 2.850 | 2.852 | 2.722 | 2.764 | 131,580 | -0.11(-3.96%) |
Aug 11, 2021 | 2.880 | 2.920 | 2.733 | 2.878 | 268,077 | -0.00(-0.07%) |
Aug 10, 2021 | 2.893 | 2.893 | 2.800 | 2.880 | 168,537 | +0.02(+0.71%) |
Aug 09, 2021 | 2.820 | 2.953 | 2.725 | 2.860 | 551,666 | -0.37(-11.52%) |
Aug 06, 2021 | 3.140 | 3.320 | 3.080 | 3.232 | 583,555 | -0.21(-6.04%) |
Aug 05, 2021 | 2.840 | 3.694 | 2.840 | 3.440 | 3,441,558 | +0.60(+21.11%) |
Aug 04, 2021 | 2.824 | 2.919 | 2.824 | 2.840 | 30,924 | -0.08(-2.71%) |
Aug 03, 2021 | 2.920 | 2.940 | 2.840 | 2.919 | 36,374 | -0.02(-0.71%) |
Aug 02, 2021 | 2.900 | 2.951 | 2.880 | 2.940 | 42,737 | +0.00(+0.05%) |
Jul 30, 2021 | 2.992 | 2.992 | 2.928 | 2.938 | 30,612 | -0.01(-0.43%) |
Jul 29, 2021 | 2.885 | 3.056 | 2.885 | 2.951 | 84,137 | -0.00(-0.16%) |
Jul 28, 2021 | 2.822 | 2.956 | 2.816 | 2.956 | 46,140 | +0.09(+3.24%) |
Jul 27, 2021 | 2.822 | 2.998 | 2.761 | 2.863 | 101,290 | +0.06(+1.98%) |
Jul 26, 2021 | 2.880 | 2.880 | 2.760 | 2.808 | 35,460 | -0.00(-0.13%) |
Jul 23, 2021 | 2.956 | 2.960 | 2.724 | 2.811 | 112,220 | -0.08(-2.73%) |
Jul 22, 2021 | 2.984 | 2.984 | 2.880 | 2.890 | 45,453 | -0.04(-1.51%) |
Jul 21, 2021 | 2.840 | 2.986 | 2.840 | 2.934 | 52,210 | +0.09(+3.06%) |
Jul 20, 2021 | 2.852 | 2.874 | 2.800 | 2.847 | 84,661 | +0.05(+1.69%) |
Jul 19, 2021 | 2.840 | 2.857 | 2.680 | 2.800 | 127,033 | -0.10(-3.45%) |
Jul 16, 2021 | 3.040 | 3.040 | 2.802 | 2.900 | 127,850 | -0.03(-1.08%) |
Jul 15, 2021 | 3.180 | 3.180 | 2.880 | 2.932 | 233,453 | -0.23(-7.22%) |
Jul 14, 2021 | 3.324 | 3.400 | 3.127 | 3.160 | 246,169 | -0.24(-7.07%) |
Jul 13, 2021 | 3.360 | 3.476 | 3.340 | 3.400 | 256,972 | -0.01(-0.28%) |
Jul 12, 2021 | 3.454 | 3.476 | 3.337 | 3.410 | 133,420 | -0.04(-1.29%) |
Jul 09, 2021 | 3.360 | 3.516 | 3.320 | 3.454 | 184,887 | +0.12(+3.51%) |
Jul 08, 2021 | 3.332 | 3.400 | 3.280 | 3.337 | 155,364 | -0.09(-2.60%) |
Jul 07, 2021 | 3.446 | 3.520 | 3.332 | 3.426 | 140,097 | -0.09(-2.56%) |
Jul 06, 2021 | 3.420 | 3.600 | 3.380 | 3.516 | 257,008 | +0.12(+3.52%) |
Jul 02, 2021 | 3.519 | 3.519 | 3.360 | 3.396 | 77,224 | -0.05(-1.43%) |
Jul 01, 2021 | 3.440 | 3.568 | 3.410 | 3.446 | 174,623 | -0.01(-0.30%) |
Jun 30, 2021 | 3.360 | 3.480 | 3.324 | 3.456 | 193,478 | +0.10(+2.86%) |
Jun 29, 2021 | 3.520 | 3.520 | 3.274 | 3.360 | 149,062 | -0.10(-2.87%) |
Jun 28, 2021 | 3.600 | 3.640 | 3.400 | 3.459 | 147,525 | -0.08(-2.33%) |
Jun 25, 2021 | 3.520 | 3.600 | 3.448 | 3.542 | 224,731 | -0.10(-2.64%) |
Jun 24, 2021 | 3.520 | 3.712 | 3.440 | 3.638 | 436,923 | +0.16(+4.67%) |
Jun 23, 2021 | 3.400 | 3.520 | 3.400 | 3.475 | 384,972 | -0.12(-3.35%) |
Jun 22, 2021 | 3.839 | 4.140 | 3.293 | 3.596 | 3,184,842 | -0.00(-0.06%) |
Jun 21, 2021 | 3.360 | 3.720 | 3.321 | 3.598 | 862,386 | +0.22(+6.36%) |
Jun 18, 2021 | 3.420 | 3.440 | 3.320 | 3.382 | 191,996 | -0.02(-0.52%) |
Jun 17, 2021 | 3.520 | 3.575 | 3.330 | 3.400 | 286,343 | -0.10(-2.86%) |
Jun 16, 2021 | 3.480 | 3.640 | 3.440 | 3.500 | 164,749 | +0.07(+1.99%) |
Jun 15, 2021 | 3.640 | 3.640 | 3.324 | 3.432 | 256,827 | -0.15(-4.23%) |
Jun 14, 2021 | 3.720 | 3.760 | 3.524 | 3.583 | 170,005 | -0.12(-3.37%) |
Jun 11, 2021 | 4.000 | 4.000 | 3.700 | 3.708 | 256,414 | -0.14(-3.65%) |
Jun 10, 2021 | 3.800 | 4.040 | 3.680 | 3.848 | 514,322 | +0.17(+4.58%) |
Jun 09, 2021 | 3.640 | 3.800 | 3.544 | 3.680 | 352,689 | +0.03(+0.87%) |
Jun 08, 2021 | 3.760 | 3.789 | 3.520 | 3.648 | 125,846 | -0.09(-2.31%) |
Jun 07, 2021 | 3.520 | 3.760 | 3.480 | 3.735 | 524,085 | +0.20(+5.74%) |
Jun 04, 2021 | 3.504 | 3.504 | 3.452 | 3.532 | 84,950 | -0.03(-0.73%) |
Jun 03, 2021 | 3.480 | 3.708 | 3.480 | 3.558 | 277,667 | -0.04(-1.17%) |
Jun 02, 2021 | 3.521 | 3.680 | 3.360 | 3.600 | 495,357 | +0.08(+2.27%) |