Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.480 | 3.580 | 3.430 | 3.540 | 1,403,813 | +0.12(+3.51%) |
Aug 30, 2021 | 3.570 | 3.590 | 3.380 | 3.420 | 1,793,230 | -0.12(-3.39%) |
Aug 27, 2021 | 3.299 | 3.600 | 3.299 | 3.540 | 2,291,087 | +0.24(+7.27%) |
Aug 26, 2021 | 3.440 | 3.548 | 3.300 | 3.300 | 1,719,595 | -0.15(-4.35%) |
Aug 25, 2021 | 3.420 | 3.610 | 3.385 | 3.450 | 2,729,594 | +0.01(+0.29%) |
Aug 24, 2021 | 3.250 | 3.470 | 3.180 | 3.440 | 3,024,775 | +0.24(+7.50%) |
Aug 23, 2021 | 3.070 | 3.290 | 3.040 | 3.200 | 3,307,480 | +0.18(+5.96%) |
Aug 20, 2021 | 2.800 | 3.060 | 2.750 | 3.020 | 3,105,738 | +0.21(+7.47%) |
Aug 19, 2021 | 2.920 | 2.970 | 2.780 | 2.810 | 3,031,057 | -0.14(-4.75%) |
Aug 18, 2021 | 3.120 | 3.230 | 2.950 | 2.950 | 3,577,296 | -0.15(-4.84%) |
Aug 17, 2021 | 3.070 | 3.120 | 2.980 | 3.100 | 2,766,813 | -0.04(-1.27%) |
Aug 16, 2021 | 3.080 | 3.160 | 3.025 | 3.140 | 2,271,529 | +0.04(+1.29%) |
Aug 13, 2021 | 3.092 | 3.230 | 3.030 | 3.100 | 3,184,564 | -0.03(-0.96%) |
Aug 12, 2021 | 3.000 | 3.250 | 2.970 | 3.130 | 4,269,136 | +0.10(+3.30%) |
Aug 11, 2021 | 2.970 | 3.030 | 2.910 | 3.030 | 2,976,560 | +0.05(+1.68%) |
Aug 10, 2021 | 2.930 | 3.000 | 2.825 | 2.980 | 4,012,278 | +0.06(+2.05%) |
Aug 09, 2021 | 3.010 | 3.141 | 2.860 | 2.920 | 6,365,394 | -0.06(-2.01%) |
Aug 06, 2021 | 3.040 | 3.070 | 2.900 | 2.980 | 6,141,717 | -0.02(-0.66%) |
Aug 05, 2021 | 2.700 | 3.160 | 2.610 | 3.000 | 11,734,300 | +0.34(+12.78%) |
Aug 04, 2021 | 2.620 | 2.850 | 2.586 | 2.660 | 7,196,181 | +0.00(+0.00%) |
Aug 03, 2021 | 2.890 | 2.900 | 2.430 | 2.660 | 15,468,909 | -0.27(-9.22%) |
Aug 02, 2021 | 2.420 | 3.130 | 2.400 | 2.930 | 75,616,272 | +0.81(+38.21%) |
Jul 30, 2021 | 2.280 | 2.448 | 2.100 | 2.120 | 9,830,949 | -0.21(-9.01%) |
Jul 29, 2021 | 2.310 | 2.410 | 2.180 | 2.330 | 19,823,026 | -0.12(-4.90%) |
Jul 28, 2021 | 2.150 | 2.610 | 2.050 | 2.450 | 172,271,568 | +0.93(+61.18%) |
Jul 27, 2021 | 1.650 | 1.720 | 1.480 | 1.520 | 13,913,603 | -0.70(-31.53%) |
Jul 26, 2021 | 2.280 | 2.440 | 2.180 | 2.220 | 4,724,566 | -0.08(-3.48%) |
Jul 23, 2021 | 2.550 | 2.550 | 2.254 | 2.300 | 3,690,582 | -0.23(-9.09%) |
Jul 22, 2021 | 2.720 | 2.735 | 2.520 | 2.530 | 1,707,275 | -0.19(-6.99%) |
Jul 21, 2021 | 2.670 | 2.770 | 2.590 | 2.720 | 1,131,835 | +0.08(+3.03%) |
Jul 20, 2021 | 2.730 | 2.740 | 2.540 | 2.640 | 1,954,957 | -0.05(-1.86%) |
Jul 19, 2021 | 2.460 | 2.720 | 2.370 | 2.690 | 2,423,461 | +0.13(+5.08%) |
Jul 16, 2021 | 2.630 | 2.680 | 2.520 | 2.560 | 1,539,581 | -0.05(-1.92%) |
Jul 15, 2021 | 2.630 | 2.670 | 2.520 | 2.610 | 1,745,781 | -0.02(-0.76%) |
Jul 14, 2021 | 2.790 | 2.810 | 2.590 | 2.630 | 2,147,026 | -0.18(-6.41%) |
Jul 13, 2021 | 2.900 | 2.908 | 2.770 | 2.810 | 2,328,548 | -0.13(-4.42%) |
Jul 12, 2021 | 3.000 | 3.000 | 2.870 | 2.940 | 1,348,130 | -0.02(-0.68%) |
Jul 09, 2021 | 2.860 | 3.000 | 2.760 | 2.960 | 3,066,167 | +0.20(+7.25%) |
Jul 08, 2021 | 2.720 | 2.800 | 2.560 | 2.760 | 3,235,572 | +0.00(+0.00%) |
Jul 07, 2021 | 2.940 | 2.950 | 2.730 | 2.760 | 2,423,716 | -0.09(-3.16%) |
Jul 06, 2021 | 2.930 | 2.978 | 2.827 | 2.850 | 1,610,249 | -0.01(-0.35%) |
Jul 02, 2021 | 3.000 | 3.000 | 2.830 | 2.860 | 1,967,283 | -0.14(-4.67%) |
Jul 01, 2021 | 3.000 | 3.050 | 2.955 | 3.000 | 2,446,692 | +0.01(+0.33%) |
Jun 30, 2021 | 3.120 | 3.140 | 2.970 | 2.990 | 3,143,656 | -0.13(-4.17%) |
Jun 29, 2021 | 3.200 | 3.260 | 3.060 | 3.120 | 1,191,982 | -0.09(-2.80%) |
Jun 28, 2021 | 3.040 | 3.220 | 2.970 | 3.210 | 2,084,489 | +0.20(+6.64%) |
Jun 25, 2021 | 3.080 | 3.130 | 2.980 | 3.010 | 12,912,215 | -0.03(-0.99%) |
Jun 24, 2021 | 3.150 | 3.170 | 3.010 | 3.040 | 3,362,156 | -0.07(-2.25%) |
Jun 23, 2021 | 3.300 | 3.310 | 3.040 | 3.110 | 4,682,390 | -0.14(-4.31%) |
Jun 22, 2021 | 3.350 | 3.380 | 3.155 | 3.250 | 1,211,641 | -0.08(-2.40%) |
Jun 21, 2021 | 3.360 | 3.445 | 3.280 | 3.330 | 1,276,352 | +0.01(+0.30%) |
Jun 18, 2021 | 3.340 | 3.390 | 3.180 | 3.320 | 1,767,950 | -0.02(-0.60%) |
Jun 17, 2021 | 3.330 | 3.450 | 3.265 | 3.340 | 1,497,709 | +0.01(+0.30%) |
Jun 16, 2021 | 3.260 | 3.365 | 3.190 | 3.330 | 1,258,150 | +0.09(+2.78%) |
Jun 15, 2021 | 3.340 | 3.385 | 3.160 | 3.240 | 1,663,953 | -0.14(-4.14%) |
Jun 14, 2021 | 3.440 | 3.490 | 3.310 | 3.380 | 1,435,540 | -0.07(-2.03%) |
Jun 11, 2021 | 3.460 | 3.475 | 3.360 | 3.450 | 815,698 | +0.02(+0.58%) |
Jun 10, 2021 | 3.420 | 3.500 | 3.307 | 3.430 | 1,224,893 | +0.02(+0.59%) |
Jun 09, 2021 | 3.500 | 3.720 | 3.360 | 3.410 | 2,750,518 | -0.06(-1.73%) |
Jun 08, 2021 | 3.340 | 3.510 | 3.320 | 3.470 | 1,190,936 | +0.13(+3.89%) |
Jun 07, 2021 | 3.260 | 3.490 | 3.250 | 3.340 | 1,792,167 | +0.04(+1.21%) |
Jun 04, 2021 | 3.210 | 3.340 | 3.190 | 3.300 | 979,450 | +0.10(+3.12%) |
Jun 03, 2021 | 3.250 | 3.350 | 3.170 | 3.200 | 1,108,915 | -0.09(-2.74%) |
Jun 02, 2021 | 3.370 | 3.440 | 3.230 | 3.290 | 1,342,923 | -0.08(-2.37%) |