Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.540 | 5.675 | 5.410 | 5.440 | 3,571,886 | -0.10(-1.81%) |
Aug 30, 2021 | 5.600 | 5.675 | 5.480 | 5.540 | 3,251,953 | -0.08(-1.42%) |
Aug 27, 2021 | 5.660 | 5.800 | 5.580 | 5.620 | 3,451,268 | -0.03(-0.53%) |
Aug 26, 2021 | 5.820 | 5.860 | 5.590 | 5.650 | 2,705,082 | -0.19(-3.25%) |
Aug 25, 2021 | 5.740 | 5.850 | 5.680 | 5.840 | 3,265,169 | +0.07(+1.21%) |
Aug 24, 2021 | 5.930 | 5.930 | 5.620 | 5.770 | 4,292,594 | -0.01(-0.17%) |
Aug 23, 2021 | 5.550 | 5.970 | 5.488 | 5.780 | 5,851,928 | +0.39(+7.24%) |
Aug 20, 2021 | 5.380 | 5.450 | 5.301 | 5.390 | 3,058,761 | -0.02(-0.37%) |
Aug 19, 2021 | 5.600 | 5.693 | 5.320 | 5.410 | 3,727,821 | -0.20(-3.57%) |
Aug 18, 2021 | 5.620 | 5.900 | 5.600 | 5.610 | 5,278,765 | +0.00(+0.00%) |
Aug 17, 2021 | 5.300 | 5.610 | 5.300 | 5.610 | 5,070,745 | +0.32(+6.05%) |
Aug 16, 2021 | 5.410 | 5.435 | 5.190 | 5.290 | 4,654,829 | -0.13(-2.40%) |
Aug 13, 2021 | 5.600 | 5.620 | 5.300 | 5.420 | 5,226,192 | -0.22(-3.90%) |
Aug 12, 2021 | 4.990 | 5.800 | 4.940 | 5.640 | 14,036,550 | +0.70(+14.17%) |
Aug 11, 2021 | 4.890 | 5.005 | 4.860 | 4.940 | 4,301,757 | +0.07(+1.44%) |
Aug 10, 2021 | 4.830 | 4.880 | 4.765 | 4.870 | 2,747,100 | +0.02(+0.41%) |
Aug 09, 2021 | 4.910 | 4.990 | 4.830 | 4.850 | 4,537,980 | -0.08(-1.62%) |
Aug 06, 2021 | 4.860 | 4.950 | 4.745 | 4.930 | 4,254,960 | +0.07(+1.44%) |
Aug 05, 2021 | 4.550 | 5.005 | 4.495 | 4.860 | 9,970,957 | +0.42(+9.46%) |
Aug 04, 2021 | 4.400 | 4.520 | 4.320 | 4.440 | 7,545,622 | +0.14(+3.26%) |
Aug 03, 2021 | 4.260 | 4.500 | 4.100 | 4.300 | 5,545,383 | +0.08(+1.90%) |
Aug 02, 2021 | 4.140 | 4.280 | 4.135 | 4.220 | 1,466,434 | +0.08(+1.93%) |
Jul 30, 2021 | 4.230 | 4.245 | 4.130 | 4.140 | 1,772,522 | -0.10(-2.36%) |
Jul 29, 2021 | 4.330 | 4.350 | 4.205 | 4.240 | 1,875,532 | -0.04(-0.93%) |
Jul 28, 2021 | 4.020 | 4.320 | 4.010 | 4.280 | 3,815,923 | +0.28(+7.00%) |
Jul 27, 2021 | 3.990 | 4.050 | 3.835 | 4.000 | 2,726,664 | +0.06(+1.52%) |
Jul 26, 2021 | 4.020 | 4.085 | 3.930 | 3.940 | 2,412,110 | -0.08(-1.99%) |
Jul 23, 2021 | 4.120 | 4.125 | 4.010 | 4.020 | 2,708,466 | -0.10(-2.43%) |
Jul 22, 2021 | 4.300 | 4.308 | 4.110 | 4.120 | 1,946,886 | -0.14(-3.29%) |
Jul 21, 2021 | 4.300 | 4.320 | 4.245 | 4.260 | 2,126,083 | -0.04(-0.93%) |
Jul 20, 2021 | 4.220 | 4.320 | 4.190 | 4.300 | 2,710,459 | +0.08(+1.90%) |
Jul 19, 2021 | 4.100 | 4.250 | 4.080 | 4.220 | 3,457,903 | +0.04(+0.96%) |
Jul 16, 2021 | 4.120 | 4.220 | 4.080 | 4.180 | 3,986,618 | +0.08(+1.95%) |
Jul 15, 2021 | 4.110 | 4.127 | 4.000 | 4.100 | 2,841,011 | -0.02(-0.49%) |
Jul 14, 2021 | 4.250 | 4.259 | 4.080 | 4.120 | 3,513,150 | -0.17(-3.96%) |
Jul 13, 2021 | 4.410 | 4.449 | 4.285 | 4.290 | 2,157,839 | -0.17(-3.81%) |
Jul 12, 2021 | 4.550 | 4.558 | 4.390 | 4.460 | 3,521,997 | -0.07(-1.55%) |
Jul 09, 2021 | 4.370 | 4.550 | 4.308 | 4.530 | 9,287,361 | +0.18(+4.14%) |
Jul 08, 2021 | 4.100 | 4.370 | 4.100 | 4.350 | 4,072,267 | +0.10(+2.35%) |
Jul 07, 2021 | 4.250 | 4.270 | 4.100 | 4.250 | 3,227,817 | +0.01(+0.24%) |
Jul 06, 2021 | 4.400 | 4.400 | 4.210 | 4.240 | 3,152,361 | -0.15(-3.42%) |
Jul 02, 2021 | 4.490 | 4.490 | 4.350 | 4.390 | 1,317,244 | -0.07(-1.57%) |
Jul 01, 2021 | 4.440 | 4.500 | 4.400 | 4.460 | 1,958,003 | +0.08(+1.83%) |
Jun 30, 2021 | 4.500 | 4.505 | 4.360 | 4.380 | 4,114,031 | -0.10(-2.23%) |
Jun 29, 2021 | 4.630 | 4.680 | 4.450 | 4.480 | 2,943,599 | -0.16(-3.45%) |
Jun 28, 2021 | 4.700 | 4.740 | 4.620 | 4.640 | 2,000,301 | +0.02(+0.43%) |
Jun 25, 2021 | 4.660 | 4.690 | 4.585 | 4.620 | 2,614,475 | -0.08(-1.70%) |
Jun 24, 2021 | 4.610 | 4.750 | 4.570 | 4.700 | 2,617,506 | +0.16(+3.52%) |
Jun 23, 2021 | 4.560 | 4.660 | 4.470 | 4.540 | 3,954,324 | -0.01(-0.22%) |
Jun 22, 2021 | 4.540 | 4.645 | 4.471 | 4.550 | 3,444,778 | -0.15(-3.19%) |
Jun 21, 2021 | 4.950 | 4.960 | 4.380 | 4.700 | 12,108,256 | -0.26(-5.24%) |
Jun 18, 2021 | 4.900 | 4.975 | 4.790 | 4.960 | 7,904,714 | +0.03(+0.61%) |
Jun 17, 2021 | 4.890 | 4.980 | 4.830 | 4.930 | 2,423,652 | +0.04(+0.82%) |
Jun 16, 2021 | 4.880 | 4.955 | 4.795 | 4.890 | 1,844,882 | -0.03(-0.61%) |
Jun 15, 2021 | 4.990 | 5.000 | 4.800 | 4.920 | 2,764,846 | -0.08(-1.60%) |
Jun 14, 2021 | 4.940 | 5.060 | 4.910 | 5.000 | 2,386,126 | +0.05(+1.01%) |
Jun 11, 2021 | 4.930 | 4.965 | 4.845 | 4.950 | 1,854,740 | +0.07(+1.43%) |
Jun 10, 2021 | 4.840 | 4.920 | 4.820 | 4.880 | 2,147,159 | +0.00(+0.00%) |
Jun 09, 2021 | 4.920 | 5.020 | 4.850 | 4.880 | 2,703,191 | -0.01(-0.20%) |
Jun 08, 2021 | 4.850 | 4.960 | 4.770 | 4.890 | 3,837,193 | +0.13(+2.73%) |
Jun 07, 2021 | 4.450 | 4.780 | 4.420 | 4.760 | 3,920,734 | +0.31(+6.97%) |
Jun 04, 2021 | 4.580 | 4.590 | 4.440 | 4.450 | 3,188,859 | -0.14(-3.05%) |
Jun 03, 2021 | 4.550 | 4.700 | 4.540 | 4.590 | 2,261,610 | +0.00(+0.00%) |
Jun 02, 2021 | 4.580 | 4.646 | 4.520 | 4.590 | 2,346,648 | -0.01(-0.22%) |