Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.339 | 3.400 | 3.339 | 3.374 | 117,898 | +0.03(+0.83%) |
Aug 30, 2021 | 3.367 | 3.367 | 3.325 | 3.346 | 121,638 | +0.01(+0.42%) |
Aug 27, 2021 | 3.304 | 3.367 | 3.304 | 3.332 | 102,500 | +0.01(+0.21%) |
Aug 26, 2021 | 3.367 | 3.381 | 3.311 | 3.325 | 165,020 | -0.03(-0.83%) |
Aug 25, 2021 | 3.283 | 3.388 | 3.276 | 3.353 | 198,643 | +0.08(+2.56%) |
Aug 24, 2021 | 3.256 | 3.304 | 3.242 | 3.269 | 112,501 | +0.00(+0.00%) |
Aug 23, 2021 | 3.249 | 3.297 | 3.249 | 3.269 | 145,496 | +0.03(+1.08%) |
Aug 20, 2021 | 3.144 | 3.311 | 3.144 | 3.235 | 272,663 | +0.05(+1.53%) |
Aug 19, 2021 | 3.325 | 3.332 | 3.067 | 3.186 | 987,995 | -0.17(-4.99%) |
Aug 18, 2021 | 3.402 | 3.402 | 3.332 | 3.353 | 223,950 | -0.05(-1.43%) |
Aug 17, 2021 | 3.395 | 3.430 | 3.381 | 3.402 | 120,925 | +0.00(+0.00%) |
Aug 16, 2021 | 3.430 | 3.430 | 3.356 | 3.402 | 414,493 | -0.02(-0.61%) |
Aug 13, 2021 | 3.416 | 3.437 | 3.395 | 3.423 | 258,864 | +0.01(+0.20%) |
Aug 12, 2021 | 3.423 | 3.430 | 3.388 | 3.416 | 183,867 | -0.01(-0.20%) |
Aug 11, 2021 | 3.444 | 3.444 | 3.367 | 3.423 | 396,706 | -0.02(-0.61%) |
Aug 10, 2021 | 3.486 | 3.506 | 3.426 | 3.444 | 742,771 | -0.04(-1.20%) |
Aug 09, 2021 | 3.458 | 3.493 | 3.451 | 3.486 | 190,526 | +0.03(+0.81%) |
Aug 06, 2021 | 3.486 | 3.499 | 3.458 | 3.458 | 146,002 | -0.03(-0.80%) |
Aug 05, 2021 | 3.465 | 3.499 | 3.451 | 3.486 | 146,984 | +0.02(+0.60%) |
Aug 04, 2021 | 3.479 | 3.495 | 3.451 | 3.465 | 225,000 | -0.03(-1.00%) |
Aug 03, 2021 | 3.541 | 3.541 | 3.465 | 3.499 | 356,915 | -0.03(-0.79%) |
Aug 02, 2021 | 3.541 | 3.583 | 3.513 | 3.527 | 270,935 | +0.01(+0.20%) |
Jul 30, 2021 | 3.520 | 3.569 | 3.506 | 3.520 | 358,808 | +0.01(+0.40%) |
Jul 29, 2021 | 3.541 | 3.562 | 3.499 | 3.506 | 345,743 | -0.03(-0.98%) |
Jul 28, 2021 | 3.555 | 3.583 | 3.527 | 3.541 | 215,362 | -0.01(-0.39%) |
Jul 27, 2021 | 3.590 | 3.590 | 3.534 | 3.555 | 250,488 | -0.03(-0.97%) |
Jul 26, 2021 | 3.597 | 3.611 | 3.569 | 3.590 | 291,317 | +0.00(+0.00%) |
Jul 23, 2021 | 3.653 | 3.709 | 3.576 | 3.590 | 585,241 | -0.10(-2.83%) |
Jul 22, 2021 | 3.647 | 3.701 | 3.613 | 3.695 | 497,979 | +0.06(+1.69%) |
Jul 21, 2021 | 3.586 | 3.647 | 3.579 | 3.633 | 448,467 | +0.07(+2.11%) |
Jul 20, 2021 | 3.545 | 3.589 | 3.524 | 3.558 | 350,834 | +0.03(+0.97%) |
Jul 19, 2021 | 3.592 | 3.592 | 3.504 | 3.524 | 481,295 | -0.04(-1.15%) |
Jul 16, 2021 | 3.558 | 3.613 | 3.545 | 3.565 | 473,665 | +0.01(+0.19%) |
Jul 15, 2021 | 3.477 | 3.558 | 3.456 | 3.558 | 415,937 | +0.08(+2.35%) |
Jul 14, 2021 | 3.511 | 3.565 | 3.442 | 3.477 | 451,907 | -0.03(-0.78%) |
Jul 13, 2021 | 3.552 | 3.552 | 3.477 | 3.504 | 223,769 | -0.05(-1.34%) |
Jul 12, 2021 | 3.565 | 3.579 | 3.545 | 3.552 | 277,608 | -0.02(-0.57%) |
Jul 09, 2021 | 3.545 | 3.572 | 3.504 | 3.572 | 307,731 | +0.06(+1.75%) |
Jul 08, 2021 | 3.497 | 3.538 | 3.456 | 3.511 | 328,939 | -0.03(-0.96%) |
Jul 07, 2021 | 3.579 | 3.579 | 3.524 | 3.545 | 191,777 | -0.03(-0.76%) |
Jul 06, 2021 | 3.545 | 3.579 | 3.528 | 3.572 | 247,739 | +0.04(+1.16%) |
Jul 02, 2021 | 3.565 | 3.579 | 3.477 | 3.531 | 585,931 | -0.05(-1.52%) |
Jul 01, 2021 | 3.647 | 3.647 | 3.572 | 3.586 | 357,283 | -0.06(-1.68%) |
Jun 30, 2021 | 3.613 | 3.647 | 3.592 | 3.647 | 252,714 | +0.03(+0.94%) |
Jun 29, 2021 | 3.620 | 3.640 | 3.592 | 3.613 | 146,613 | +0.00(+0.00%) |
Jun 28, 2021 | 3.681 | 3.681 | 3.579 | 3.613 | 361,814 | -0.07(-1.85%) |
Jun 25, 2021 | 3.736 | 3.783 | 3.681 | 3.681 | 409,382 | -0.03(-0.74%) |
Jun 24, 2021 | 3.729 | 3.783 | 3.695 | 3.708 | 598,459 | -0.01(-0.37%) |
Jun 23, 2021 | 3.654 | 3.722 | 3.654 | 3.722 | 300,521 | +0.03(+0.92%) |
Jun 22, 2021 | 3.722 | 3.722 | 3.613 | 3.688 | 380,756 | -0.02(-0.55%) |
Jun 21, 2021 | 3.606 | 3.708 | 3.586 | 3.708 | 434,880 | +0.16(+4.41%) |
Jun 18, 2021 | 3.613 | 3.613 | 3.538 | 3.552 | 413,056 | -0.02(-0.57%) |
Jun 17, 2021 | 3.667 | 3.678 | 3.524 | 3.572 | 685,838 | -0.11(-2.96%) |
Jun 16, 2021 | 3.701 | 3.701 | 3.647 | 3.681 | 409,595 | -0.01(-0.37%) |
Jun 15, 2021 | 3.736 | 3.736 | 3.653 | 3.695 | 553,501 | +0.03(+0.74%) |
Jun 14, 2021 | 3.681 | 3.688 | 3.579 | 3.667 | 1,409,106 | +0.14(+3.86%) |
Jun 11, 2021 | 3.483 | 3.579 | 3.449 | 3.531 | 1,358,258 | +0.06(+1.77%) |
Jun 10, 2021 | 3.497 | 3.511 | 3.442 | 3.470 | 497,195 | -0.03(-0.78%) |
Jun 09, 2021 | 3.524 | 3.538 | 3.477 | 3.497 | 472,962 | +0.01(+0.39%) |
Jun 08, 2021 | 3.470 | 3.511 | 3.470 | 3.483 | 322,194 | +0.01(+0.20%) |
Jun 07, 2021 | 3.490 | 3.511 | 3.461 | 3.477 | 435,681 | -0.01(-0.20%) |
Jun 04, 2021 | 3.470 | 3.517 | 3.456 | 3.483 | 782,207 | +0.02(+0.59%) |
Jun 03, 2021 | 3.470 | 3.477 | 3.449 | 3.463 | 248,757 | -0.02(-0.59%) |
Jun 02, 2021 | 3.449 | 3.511 | 3.449 | 3.483 | 318,048 | +0.01(+0.39%) |