Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.082 | 4.150 | 4.036 | 4.141 | 371,890 | +0.07(+1.77%) |
Aug 30, 2021 | 4.112 | 4.145 | 4.011 | 4.070 | 556,848 | +0.00(+0.00%) |
Aug 27, 2021 | 4.061 | 4.170 | 4.028 | 4.070 | 705,071 | +0.03(+0.62%) |
Aug 26, 2021 | 4.053 | 4.053 | 3.902 | 4.044 | 227,436 | +0.02(+0.42%) |
Aug 25, 2021 | 4.036 | 4.070 | 3.977 | 4.028 | 251,068 | -0.01(-0.21%) |
Aug 24, 2021 | 4.028 | 4.082 | 3.944 | 4.036 | 1,677,168 | +0.01(+0.21%) |
Aug 23, 2021 | 4.128 | 4.144 | 3.991 | 4.028 | 252,917 | -0.07(-1.64%) |
Aug 20, 2021 | 4.036 | 4.103 | 4.002 | 4.095 | 229,689 | +0.06(+1.46%) |
Aug 19, 2021 | 3.986 | 4.036 | 3.893 | 4.036 | 169,125 | -0.01(-0.21%) |
Aug 18, 2021 | 4.002 | 4.128 | 3.994 | 4.044 | 153,606 | -0.01(-0.21%) |
Aug 17, 2021 | 4.053 | 4.078 | 3.952 | 4.053 | 130,620 | -0.03(-0.82%) |
Aug 16, 2021 | 3.885 | 4.145 | 3.793 | 4.086 | 422,897 | +0.14(+3.62%) |
Aug 13, 2021 | 4.120 | 4.149 | 3.885 | 3.944 | 457,603 | -0.21(-5.05%) |
Aug 12, 2021 | 4.145 | 4.170 | 4.103 | 4.153 | 184,391 | -0.02(-0.40%) |
Aug 11, 2021 | 4.170 | 4.237 | 4.095 | 4.170 | 625,420 | +0.00(+0.00%) |
Aug 10, 2021 | 4.128 | 4.187 | 4.086 | 4.170 | 445,627 | +0.03(+0.61%) |
Aug 09, 2021 | 4.145 | 4.145 | 3.969 | 4.145 | 248,358 | +0.02(+0.41%) |
Aug 06, 2021 | 4.162 | 4.162 | 4.078 | 4.128 | 121,215 | +0.00(+0.00%) |
Aug 05, 2021 | 4.061 | 4.195 | 4.044 | 4.128 | 209,113 | +0.09(+2.29%) |
Aug 04, 2021 | 4.061 | 4.128 | 4.019 | 4.036 | 89,316 | -0.08(-2.04%) |
Aug 03, 2021 | 4.162 | 4.162 | 3.952 | 4.120 | 192,290 | +0.09(+2.29%) |
Aug 02, 2021 | 3.994 | 4.145 | 3.960 | 4.028 | 181,904 | +0.08(+1.91%) |
Jul 30, 2021 | 4.078 | 4.095 | 3.927 | 3.952 | 191,346 | -0.14(-3.48%) |
Jul 29, 2021 | 3.960 | 4.120 | 3.939 | 4.095 | 106,915 | +0.17(+4.27%) |
Jul 28, 2021 | 3.944 | 4.002 | 3.877 | 3.927 | 93,750 | -0.01(-0.21%) |
Jul 27, 2021 | 4.112 | 4.120 | 3.902 | 3.935 | 284,317 | -0.15(-3.70%) |
Jul 26, 2021 | 4.044 | 4.095 | 3.994 | 4.086 | 321,253 | +0.09(+2.31%) |
Jul 23, 2021 | 3.927 | 4.036 | 3.826 | 3.994 | 295,353 | +0.10(+2.59%) |
Jul 22, 2021 | 3.919 | 3.919 | 3.826 | 3.893 | 206,973 | +0.02(+0.43%) |
Jul 21, 2021 | 3.751 | 3.902 | 3.751 | 3.877 | 234,065 | +0.18(+5.00%) |
Jul 20, 2021 | 3.608 | 3.751 | 3.575 | 3.692 | 380,979 | +0.13(+3.53%) |
Jul 19, 2021 | 3.524 | 3.637 | 3.423 | 3.566 | 489,676 | +0.00(+0.00%) |
Jul 16, 2021 | 3.835 | 3.835 | 3.558 | 3.566 | 634,174 | -0.23(-6.18%) |
Jul 15, 2021 | 3.726 | 3.843 | 3.726 | 3.801 | 240,250 | +0.10(+2.72%) |
Jul 14, 2021 | 3.793 | 3.868 | 3.675 | 3.700 | 418,417 | -0.10(-2.65%) |
Jul 13, 2021 | 3.960 | 3.960 | 3.734 | 3.801 | 348,616 | -0.13(-3.41%) |
Jul 12, 2021 | 3.835 | 3.969 | 3.801 | 3.935 | 362,954 | +0.05(+1.30%) |
Jul 09, 2021 | 3.742 | 3.935 | 3.742 | 3.885 | 294,769 | +0.12(+3.12%) |
Jul 08, 2021 | 3.776 | 3.860 | 3.742 | 3.767 | 296,705 | -0.19(-4.87%) |
Jul 07, 2021 | 3.860 | 4.019 | 3.658 | 3.960 | 590,600 | +0.11(+2.83%) |
Jul 06, 2021 | 4.053 | 4.103 | 3.734 | 3.851 | 722,172 | -0.21(-5.17%) |
Jul 02, 2021 | 4.078 | 4.103 | 3.994 | 4.061 | 186,921 | -0.02(-0.41%) |
Jul 01, 2021 | 4.246 | 4.246 | 3.969 | 4.078 | 439,989 | -0.13(-3.19%) |
Jun 30, 2021 | 4.187 | 4.221 | 4.078 | 4.212 | 296,264 | +0.04(+1.01%) |
Jun 29, 2021 | 4.070 | 4.179 | 4.002 | 4.170 | 281,106 | +0.13(+3.11%) |
Jun 28, 2021 | 4.305 | 4.321 | 4.002 | 4.044 | 518,378 | -0.22(-5.21%) |
Jun 25, 2021 | 4.489 | 4.489 | 4.221 | 4.267 | 2,355,411 | -0.17(-3.88%) |
Jun 24, 2021 | 4.481 | 4.481 | 4.296 | 4.439 | 668,249 | +0.03(+0.76%) |
Jun 23, 2021 | 4.162 | 4.523 | 4.153 | 4.405 | 1,165,786 | +0.25(+6.06%) |
Jun 22, 2021 | 4.103 | 4.162 | 3.952 | 4.153 | 404,179 | +0.08(+2.06%) |
Jun 21, 2021 | 4.170 | 4.288 | 4.028 | 4.070 | 711,107 | -0.03(-0.82%) |
Jun 18, 2021 | 4.061 | 4.103 | 3.885 | 4.103 | 826,875 | +0.00(+0.00%) |
Jun 17, 2021 | 4.221 | 4.321 | 3.986 | 4.103 | 923,399 | -0.08(-2.00%) |
Jun 16, 2021 | 4.103 | 4.221 | 3.994 | 4.187 | 1,075,397 | +0.09(+2.25%) |
Jun 15, 2021 | 3.801 | 4.103 | 3.742 | 4.095 | 2,201,776 | +0.44(+11.93%) |
Jun 14, 2021 | 3.650 | 3.717 | 3.625 | 3.658 | 952,632 | +0.09(+2.59%) |
Jun 11, 2021 | 3.482 | 3.734 | 3.356 | 3.566 | 5,079,372 | +0.10(+2.91%) |
Jun 10, 2021 | 3.482 | 3.499 | 3.415 | 3.465 | 309,282 | +0.03(+0.73%) |
Jun 09, 2021 | 3.457 | 3.465 | 3.398 | 3.440 | 232,686 | +0.00(+0.00%) |
Jun 08, 2021 | 3.482 | 3.499 | 3.404 | 3.440 | 260,667 | +0.01(+0.24%) |
Jun 07, 2021 | 3.465 | 3.465 | 3.289 | 3.432 | 645,766 | -0.04(-1.21%) |
Jun 04, 2021 | 3.348 | 3.507 | 3.298 | 3.474 | 412,381 | +0.12(+3.50%) |
Jun 03, 2021 | 3.390 | 3.402 | 3.298 | 3.356 | 225,769 | -0.03(-0.74%) |
Jun 02, 2021 | 3.516 | 3.516 | 3.356 | 3.382 | 421,405 | -0.09(-2.66%) |