Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.800 | 3.850 | 3.740 | 3.810 | 48,429 | +0.04(+1.06%) |
Aug 30, 2021 | 4.000 | 4.000 | 3.750 | 3.770 | 80,113 | -0.26(-6.45%) |
Aug 27, 2021 | 3.730 | 4.050 | 3.705 | 4.030 | 158,978 | +0.32(+8.63%) |
Aug 26, 2021 | 3.800 | 3.810 | 3.634 | 3.710 | 118,741 | -0.06(-1.59%) |
Aug 25, 2021 | 3.830 | 3.880 | 3.770 | 3.770 | 73,953 | -0.04(-1.05%) |
Aug 24, 2021 | 3.890 | 3.890 | 3.760 | 3.810 | 70,008 | -0.04(-1.04%) |
Aug 23, 2021 | 3.790 | 3.940 | 3.724 | 3.850 | 66,547 | +0.06(+1.58%) |
Aug 20, 2021 | 3.820 | 3.840 | 3.760 | 3.790 | 96,125 | -0.06(-1.56%) |
Aug 19, 2021 | 3.980 | 4.000 | 3.830 | 3.850 | 95,543 | -0.13(-3.27%) |
Aug 18, 2021 | 3.990 | 4.030 | 3.940 | 3.980 | 99,114 | -0.02(-0.50%) |
Aug 17, 2021 | 4.080 | 4.080 | 3.951 | 4.000 | 76,345 | -0.05(-1.23%) |
Aug 16, 2021 | 4.070 | 4.090 | 4.000 | 4.050 | 80,772 | -0.05(-1.22%) |
Aug 13, 2021 | 4.110 | 4.140 | 4.050 | 4.100 | 75,042 | -0.01(-0.24%) |
Aug 12, 2021 | 4.140 | 4.220 | 4.070 | 4.110 | 86,222 | -0.03(-0.72%) |
Aug 11, 2021 | 3.980 | 4.170 | 3.970 | 4.140 | 91,325 | +0.13(+3.24%) |
Aug 10, 2021 | 3.950 | 4.010 | 3.820 | 4.010 | 205,572 | +0.05(+1.26%) |
Aug 09, 2021 | 4.110 | 4.120 | 3.910 | 3.960 | 123,609 | -0.20(-4.81%) |
Aug 06, 2021 | 4.120 | 4.180 | 3.984 | 4.160 | 119,947 | +0.05(+1.22%) |
Aug 05, 2021 | 4.140 | 4.140 | 3.660 | 4.110 | 195,640 | -0.13(-3.07%) |
Aug 04, 2021 | 4.260 | 4.260 | 4.140 | 4.240 | 132,046 | -0.01(-0.24%) |
Aug 03, 2021 | 4.390 | 4.480 | 4.220 | 4.250 | 130,425 | -0.14(-3.19%) |
Aug 02, 2021 | 4.370 | 4.470 | 4.340 | 4.390 | 57,005 | +0.01(+0.23%) |
Jul 30, 2021 | 4.450 | 4.450 | 4.260 | 4.380 | 80,200 | -0.09(-2.01%) |
Jul 29, 2021 | 4.390 | 4.538 | 4.320 | 4.470 | 162,289 | +0.10(+2.29%) |
Jul 28, 2021 | 4.200 | 4.480 | 4.140 | 4.370 | 132,427 | +0.21(+5.05%) |
Jul 27, 2021 | 4.240 | 4.300 | 4.110 | 4.160 | 98,508 | -0.12(-2.80%) |
Jul 26, 2021 | 4.260 | 4.364 | 4.180 | 4.280 | 117,990 | +0.00(+0.00%) |
Jul 23, 2021 | 4.340 | 4.380 | 4.210 | 4.280 | 100,669 | -0.06(-1.38%) |
Jul 22, 2021 | 4.400 | 4.550 | 4.280 | 4.340 | 95,343 | -0.08(-1.81%) |
Jul 21, 2021 | 4.440 | 4.710 | 4.410 | 4.420 | 99,947 | -0.01(-0.23%) |
Jul 20, 2021 | 4.390 | 4.580 | 4.390 | 4.430 | 105,719 | +0.02(+0.45%) |
Jul 19, 2021 | 4.571 | 4.571 | 4.362 | 4.410 | 160,108 | -0.16(-3.50%) |
Jul 16, 2021 | 4.710 | 4.710 | 4.560 | 4.570 | 71,944 | -0.10(-2.14%) |
Jul 15, 2021 | 4.850 | 4.850 | 4.580 | 4.670 | 118,059 | -0.19(-3.91%) |
Jul 14, 2021 | 4.900 | 4.960 | 4.850 | 4.860 | 67,345 | -0.02(-0.41%) |
Jul 13, 2021 | 4.900 | 5.045 | 4.860 | 4.880 | 70,643 | +0.00(+0.00%) |
Jul 12, 2021 | 4.950 | 4.960 | 4.850 | 4.880 | 69,477 | -0.07(-1.41%) |
Jul 09, 2021 | 4.970 | 5.020 | 4.900 | 4.950 | 96,828 | -0.01(-0.20%) |
Jul 08, 2021 | 5.000 | 5.050 | 4.907 | 4.960 | 116,120 | -0.10(-1.98%) |
Jul 07, 2021 | 5.180 | 5.220 | 5.000 | 5.060 | 186,118 | -0.11(-2.13%) |
Jul 06, 2021 | 5.550 | 5.560 | 5.170 | 5.170 | 192,684 | -0.43(-7.68%) |
Jul 02, 2021 | 5.720 | 5.720 | 5.570 | 5.600 | 72,596 | -0.15(-2.61%) |
Jul 01, 2021 | 5.710 | 5.782 | 5.699 | 5.750 | 70,820 | +0.05(+0.88%) |
Jun 30, 2021 | 5.750 | 5.790 | 5.680 | 5.700 | 58,770 | -0.08(-1.38%) |
Jun 29, 2021 | 5.850 | 5.850 | 5.700 | 5.780 | 34,115 | -0.03(-0.52%) |
Jun 28, 2021 | 5.950 | 5.950 | 5.670 | 5.810 | 74,010 | +0.01(+0.17%) |
Jun 25, 2021 | 5.990 | 5.990 | 5.770 | 5.800 | 198,788 | -0.16(-2.68%) |
Jun 24, 2021 | 6.180 | 6.180 | 5.900 | 5.960 | 58,059 | -0.11(-1.81%) |
Jun 23, 2021 | 5.870 | 6.110 | 5.870 | 6.070 | 62,681 | +0.16(+2.71%) |
Jun 22, 2021 | 6.070 | 6.120 | 5.820 | 5.910 | 41,864 | -0.13(-2.15%) |
Jun 21, 2021 | 6.060 | 6.080 | 5.950 | 6.040 | 74,494 | -0.01(-0.17%) |
Jun 18, 2021 | 6.190 | 6.250 | 5.980 | 6.050 | 220,829 | -0.25(-3.97%) |
Jun 17, 2021 | 6.210 | 6.340 | 6.100 | 6.300 | 97,397 | +0.12(+1.94%) |
Jun 16, 2021 | 6.230 | 6.240 | 6.080 | 6.180 | 60,602 | -0.05(-0.80%) |
Jun 15, 2021 | 5.960 | 6.240 | 5.950 | 6.230 | 95,513 | +0.25(+4.18%) |
Jun 14, 2021 | 5.910 | 6.100 | 5.910 | 5.980 | 104,997 | +0.07(+1.18%) |
Jun 11, 2021 | 5.850 | 6.060 | 5.830 | 5.910 | 47,044 | +0.07(+1.20%) |
Jun 10, 2021 | 6.110 | 6.110 | 5.830 | 5.840 | 65,602 | -0.21(-3.47%) |
Jun 09, 2021 | 6.000 | 6.100 | 5.820 | 6.050 | 115,687 | +0.01(+0.17%) |
Jun 08, 2021 | 5.780 | 6.090 | 5.780 | 6.040 | 102,033 | +0.25(+4.32%) |
Jun 07, 2021 | 5.590 | 5.899 | 5.580 | 5.790 | 131,328 | +0.21(+3.76%) |
Jun 04, 2021 | 5.670 | 5.769 | 5.470 | 5.580 | 78,526 | -0.01(-0.18%) |
Jun 03, 2021 | 5.620 | 5.630 | 5.490 | 5.590 | 90,569 | -0.08(-1.41%) |
Jun 02, 2021 | 5.890 | 5.890 | 5.560 | 5.670 | 70,942 | -0.19(-3.24%) |