Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2.939 | 3.015 | 2.898 | 2.948 | 28,986 | +0.03(+0.86%) |
Aug 30, 2021 | 3.006 | 3.106 | 2.856 | 2.923 | 54,245 | -0.12(-3.85%) |
Aug 27, 2021 | 3.040 | 3.215 | 2.998 | 3.040 | 35,755 | +0.02(+0.55%) |
Aug 26, 2021 | 3.073 | 3.106 | 2.998 | 3.023 | 20,452 | -0.08(-2.69%) |
Aug 25, 2021 | 3.123 | 3.232 | 3.065 | 3.106 | 34,419 | -0.03(-1.06%) |
Aug 24, 2021 | 3.115 | 3.160 | 3.060 | 3.140 | 42,217 | +0.07(+2.17%) |
Aug 23, 2021 | 2.923 | 3.090 | 2.923 | 3.073 | 47,588 | +0.16(+5.44%) |
Aug 20, 2021 | 2.889 | 2.989 | 2.856 | 2.914 | 72,251 | +0.03(+1.16%) |
Aug 19, 2021 | 2.998 | 3.037 | 2.839 | 2.881 | 69,541 | -0.17(-5.48%) |
Aug 18, 2021 | 3.073 | 3.169 | 2.989 | 3.048 | 29,860 | -0.00(-0.14%) |
Aug 17, 2021 | 3.215 | 3.240 | 3.015 | 3.052 | 64,604 | -0.16(-5.07%) |
Aug 16, 2021 | 3.324 | 3.357 | 3.156 | 3.215 | 93,416 | -0.15(-4.47%) |
Aug 13, 2021 | 3.465 | 3.474 | 3.340 | 3.365 | 67,515 | -0.10(-2.89%) |
Aug 12, 2021 | 3.474 | 3.658 | 3.424 | 3.465 | 120,841 | +0.06(+1.72%) |
Aug 11, 2021 | 3.399 | 3.491 | 3.332 | 3.407 | 71,979 | +0.01(+0.25%) |
Aug 10, 2021 | 3.407 | 3.474 | 3.374 | 3.399 | 63,744 | -0.02(-0.49%) |
Aug 09, 2021 | 3.399 | 3.524 | 3.357 | 3.415 | 76,944 | +0.02(+0.49%) |
Aug 06, 2021 | 3.382 | 3.457 | 3.357 | 3.399 | 29,431 | -0.02(-0.49%) |
Aug 05, 2021 | 3.382 | 3.465 | 3.365 | 3.415 | 31,821 | +0.08(+2.25%) |
Aug 04, 2021 | 3.457 | 3.482 | 3.315 | 3.340 | 60,013 | -0.13(-3.61%) |
Aug 03, 2021 | 3.432 | 3.482 | 3.390 | 3.465 | 11,489 | -0.01(-0.24%) |
Aug 02, 2021 | 3.449 | 3.549 | 3.407 | 3.474 | 23,786 | -0.04(-1.19%) |
Jul 30, 2021 | 3.566 | 3.570 | 3.432 | 3.516 | 15,704 | -0.03(-0.71%) |
Jul 29, 2021 | 3.465 | 3.591 | 3.453 | 3.541 | 22,675 | +0.08(+2.17%) |
Jul 28, 2021 | 3.746 | 3.746 | 3.286 | 3.465 | 57,609 | +0.13(+4.01%) |
Jul 27, 2021 | 3.507 | 3.507 | 3.257 | 3.332 | 95,024 | -0.18(-5.00%) |
Jul 26, 2021 | 3.532 | 3.557 | 3.465 | 3.507 | 26,513 | -0.03(-0.71%) |
Jul 23, 2021 | 3.683 | 3.791 | 3.465 | 3.532 | 44,245 | -0.13(-3.64%) |
Jul 22, 2021 | 3.574 | 3.738 | 3.574 | 3.666 | 31,134 | +0.06(+1.62%) |
Jul 21, 2021 | 3.557 | 3.674 | 3.549 | 3.607 | 35,864 | +0.01(+0.23%) |
Jul 20, 2021 | 3.491 | 3.641 | 3.424 | 3.599 | 28,635 | +0.08(+2.13%) |
Jul 19, 2021 | 3.557 | 3.574 | 3.399 | 3.524 | 78,595 | -0.11(-2.99%) |
Jul 16, 2021 | 3.900 | 3.900 | 3.599 | 3.632 | 86,362 | -0.19(-5.02%) |
Jul 15, 2021 | 3.983 | 3.993 | 3.799 | 3.825 | 70,451 | -0.17(-4.18%) |
Jul 14, 2021 | 4.067 | 4.079 | 3.891 | 3.992 | 70,180 | -0.05(-1.24%) |
Jul 13, 2021 | 4.042 | 4.184 | 3.916 | 4.042 | 154,265 | +0.05(+1.26%) |
Jul 12, 2021 | 3.975 | 4.033 | 3.891 | 3.992 | 34,892 | +0.03(+0.84%) |
Jul 09, 2021 | 3.933 | 4.025 | 3.891 | 3.958 | 55,484 | +0.03(+0.85%) |
Jul 08, 2021 | 3.925 | 3.992 | 3.850 | 3.925 | 73,722 | -0.03(-0.84%) |
Jul 07, 2021 | 3.983 | 4.075 | 3.866 | 3.958 | 51,930 | -0.05(-1.25%) |
Jul 06, 2021 | 4.225 | 4.234 | 3.983 | 4.008 | 104,537 | -0.18(-4.19%) |
Jul 02, 2021 | 4.184 | 4.202 | 4.008 | 4.184 | 94,427 | +0.01(+0.20%) |
Jul 01, 2021 | 4.133 | 4.222 | 4.075 | 4.175 | 102,259 | +0.06(+1.42%) |
Jun 30, 2021 | 3.925 | 4.133 | 3.925 | 4.117 | 131,282 | +0.17(+4.23%) |
Jun 29, 2021 | 3.941 | 3.983 | 3.866 | 3.950 | 87,539 | -0.02(-0.42%) |
Jun 28, 2021 | 3.983 | 4.033 | 3.925 | 3.966 | 75,282 | -0.06(-1.45%) |
Jun 25, 2021 | 4.025 | 4.092 | 3.941 | 4.025 | 76,289 | +0.00(+0.00%) |
Jun 24, 2021 | 4.125 | 4.167 | 3.992 | 4.025 | 38,165 | -0.03(-0.82%) |
Jun 23, 2021 | 4.008 | 4.075 | 3.946 | 4.058 | 95,983 | +0.11(+2.75%) |
Jun 22, 2021 | 4.067 | 4.150 | 3.925 | 3.950 | 70,199 | -0.10(-2.47%) |
Jun 21, 2021 | 4.184 | 4.217 | 4.008 | 4.050 | 96,511 | -0.04(-1.02%) |
Jun 18, 2021 | 3.992 | 4.175 | 3.900 | 4.092 | 153,897 | +0.08(+2.08%) |
Jun 17, 2021 | 3.858 | 4.050 | 3.841 | 4.008 | 76,324 | +0.19(+5.03%) |
Jun 16, 2021 | 3.774 | 3.942 | 3.758 | 3.816 | 52,478 | -0.04(-1.08%) |
Jun 15, 2021 | 4.008 | 4.008 | 3.825 | 3.858 | 64,368 | -0.15(-3.75%) |
Jun 14, 2021 | 4.209 | 4.217 | 4.008 | 4.008 | 126,612 | -0.20(-4.76%) |
Jun 11, 2021 | 4.142 | 4.338 | 4.117 | 4.209 | 81,799 | +0.09(+2.23%) |
Jun 10, 2021 | 4.534 | 4.533 | 4.092 | 4.117 | 121,841 | -0.32(-7.16%) |
Jun 09, 2021 | 4.509 | 4.581 | 4.267 | 4.434 | 261,797 | +0.37(+9.03%) |
Jun 08, 2021 | 4.167 | 4.209 | 4.025 | 4.067 | 82,071 | -0.08(-2.01%) |
Jun 07, 2021 | 4.083 | 4.175 | 4.025 | 4.150 | 139,902 | +0.15(+3.76%) |
Jun 04, 2021 | 3.975 | 4.050 | 3.900 | 4.000 | 67,473 | +0.03(+0.63%) |
Jun 03, 2021 | 4.025 | 4.067 | 3.850 | 3.975 | 111,381 | -0.01(-0.21%) |
Jun 02, 2021 | 3.741 | 4.075 | 3.659 | 3.983 | 317,683 | +0.27(+7.19%) |