Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.321 | 4.450 | 4.300 | 4.400 | 521,757 | +0.04(+0.92%) |
Aug 30, 2021 | 4.369 | 4.458 | 4.219 | 4.360 | 504,573 | +0.08(+1.77%) |
Aug 27, 2021 | 4.034 | 4.349 | 4.033 | 4.284 | 955,496 | +0.22(+5.52%) |
Aug 26, 2021 | 4.060 | 4.270 | 3.990 | 4.060 | 846,763 | +0.06(+1.45%) |
Aug 25, 2021 | 4.020 | 4.290 | 4.001 | 4.002 | 767,460 | -0.05(-1.19%) |
Aug 24, 2021 | 3.799 | 4.276 | 3.799 | 4.050 | 717,718 | +0.11(+2.79%) |
Aug 23, 2021 | 3.900 | 4.100 | 3.850 | 3.940 | 141,339 | +0.05(+1.34%) |
Aug 20, 2021 | 3.825 | 3.888 | 3.729 | 3.888 | 164,820 | +0.11(+2.97%) |
Aug 19, 2021 | 3.905 | 4.049 | 3.752 | 3.776 | 208,205 | -0.08(-1.95%) |
Aug 18, 2021 | 3.802 | 3.966 | 3.700 | 3.851 | 185,263 | -0.01(-0.23%) |
Aug 17, 2021 | 4.001 | 4.001 | 3.611 | 3.860 | 601,280 | -0.22(-5.48%) |
Aug 16, 2021 | 4.050 | 4.150 | 3.921 | 4.084 | 261,412 | -0.05(-1.14%) |
Aug 13, 2021 | 4.183 | 4.183 | 3.975 | 4.131 | 312,094 | -0.06(-1.36%) |
Aug 12, 2021 | 4.200 | 4.295 | 4.102 | 4.188 | 210,866 | -0.16(-3.61%) |
Aug 11, 2021 | 4.300 | 4.490 | 4.111 | 4.345 | 473,642 | -0.15(-3.25%) |
Aug 10, 2021 | 4.699 | 4.699 | 4.400 | 4.491 | 354,061 | -0.11(-2.37%) |
Aug 09, 2021 | 4.400 | 4.770 | 4.400 | 4.600 | 467,356 | +0.14(+3.07%) |
Aug 06, 2021 | 4.500 | 4.646 | 4.357 | 4.463 | 321,097 | -0.04(-0.82%) |
Aug 05, 2021 | 4.190 | 4.679 | 4.120 | 4.500 | 1,027,024 | +0.31(+7.40%) |
Aug 04, 2021 | 4.078 | 4.580 | 4.019 | 4.190 | 1,108,005 | +0.04(+1.04%) |
Aug 03, 2021 | 4.005 | 4.190 | 3.910 | 4.147 | 372,092 | +0.10(+2.45%) |
Aug 02, 2021 | 4.200 | 4.197 | 4.005 | 4.048 | 397,188 | -0.08(-1.87%) |
Jul 30, 2021 | 4.219 | 4.290 | 4.110 | 4.125 | 138,558 | -0.19(-4.45%) |
Jul 29, 2021 | 4.262 | 4.334 | 4.201 | 4.317 | 196,542 | +0.05(+1.24%) |
Jul 28, 2021 | 4.180 | 4.307 | 4.180 | 4.264 | 125,967 | +0.03(+0.59%) |
Jul 27, 2021 | 4.500 | 4.550 | 4.157 | 4.239 | 213,830 | -0.30(-6.65%) |
Jul 26, 2021 | 4.200 | 4.598 | 4.060 | 4.541 | 529,577 | +0.24(+5.68%) |
Jul 23, 2021 | 4.281 | 4.490 | 4.050 | 4.297 | 456,779 | -0.03(-0.74%) |
Jul 22, 2021 | 4.464 | 4.625 | 4.252 | 4.329 | 349,006 | -0.35(-7.50%) |
Jul 21, 2021 | 4.241 | 4.797 | 4.111 | 4.680 | 775,776 | +0.49(+11.80%) |
Jul 20, 2021 | 4.100 | 4.299 | 4.000 | 4.186 | 359,949 | +0.04(+0.92%) |
Jul 19, 2021 | 3.821 | 4.198 | 3.702 | 4.148 | 631,203 | +0.13(+3.26%) |
Jul 16, 2021 | 4.100 | 4.196 | 3.958 | 4.017 | 263,660 | -0.07(-1.74%) |
Jul 15, 2021 | 4.040 | 4.181 | 3.900 | 4.088 | 585,436 | +0.09(+2.20%) |
Jul 14, 2021 | 4.359 | 4.449 | 3.951 | 4.000 | 1,075,191 | -0.34(-7.83%) |
Jul 13, 2021 | 4.718 | 4.790 | 4.333 | 4.340 | 864,936 | -0.34(-7.26%) |
Jul 12, 2021 | 4.671 | 4.789 | 4.600 | 4.680 | 1,253,283 | +0.22(+4.93%) |
Jul 09, 2021 | 4.582 | 4.582 | 4.460 | 4.460 | 739,851 | +0.02(+0.52%) |
Jul 08, 2021 | 4.554 | 4.575 | 4.411 | 4.437 | 458,603 | -0.24(-5.15%) |
Jul 07, 2021 | 4.900 | 4.985 | 4.612 | 4.678 | 415,071 | -0.21(-4.20%) |
Jul 06, 2021 | 5.000 | 5.400 | 4.805 | 4.883 | 1,589,905 | -0.18(-3.50%) |
Jul 02, 2021 | 5.370 | 5.381 | 5.050 | 5.060 | 418,808 | -0.37(-6.80%) |
Jul 01, 2021 | 5.851 | 5.900 | 5.300 | 5.429 | 476,283 | -0.15(-2.71%) |
Jun 30, 2021 | 5.960 | 6.000 | 5.506 | 5.580 | 508,357 | -0.51(-8.39%) |
Jun 29, 2021 | 6.500 | 6.500 | 6.070 | 6.091 | 241,778 | -0.19(-3.07%) |
Jun 28, 2021 | 6.300 | 6.400 | 6.086 | 6.284 | 171,245 | +0.19(+3.05%) |
Jun 25, 2021 | 5.860 | 6.250 | 5.850 | 6.098 | 122,307 | +0.20(+3.36%) |
Jun 24, 2021 | 5.790 | 5.970 | 5.780 | 5.900 | 80,014 | +0.12(+2.08%) |
Jun 23, 2021 | 5.600 | 5.798 | 5.610 | 5.780 | 74,952 | +0.15(+2.66%) |
Jun 22, 2021 | 5.917 | 5.990 | 5.606 | 5.630 | 103,986 | -0.32(-5.38%) |
Jun 21, 2021 | 5.980 | 6.052 | 5.900 | 5.950 | 158,115 | -0.02(-0.35%) |
Jun 18, 2021 | 5.756 | 5.973 | 5.710 | 5.971 | 166,928 | +0.07(+1.19%) |
Jun 17, 2021 | 5.703 | 5.984 | 5.703 | 5.901 | 156,430 | +0.09(+1.50%) |
Jun 16, 2021 | 5.629 | 5.898 | 5.502 | 5.814 | 212,154 | +0.09(+1.55%) |
Jun 15, 2021 | 6.280 | 6.280 | 5.632 | 5.725 | 337,464 | -0.50(-7.96%) |
Jun 14, 2021 | 6.209 | 6.400 | 6.090 | 6.220 | 235,557 | +0.00(+0.06%) |
Jun 11, 2021 | 6.375 | 6.650 | 6.000 | 6.216 | 292,934 | -0.10(-1.63%) |
Jun 10, 2021 | 6.396 | 6.556 | 6.020 | 6.319 | 359,951 | -0.24(-3.64%) |
Jun 09, 2021 | 6.200 | 6.780 | 6.100 | 6.558 | 769,629 | +0.06(+0.89%) |
Jun 08, 2021 | 7.006 | 7.950 | 6.052 | 6.500 | 4,731,416 | +1.00(+18.18%) |
Jun 07, 2021 | 5.145 | 5.600 | 4.910 | 5.500 | 436,514 | +0.58(+11.70%) |
Jun 04, 2021 | 5.100 | 5.000 | 4.750 | 4.924 | 218,271 | -0.08(-1.52%) |
Jun 03, 2021 | 4.972 | 5.249 | 4.900 | 5.000 | 397,853 | +0.08(+1.58%) |
Jun 02, 2021 | 4.900 | 5.080 | 4.801 | 4.922 | 321,409 | +0.22(+4.72%) |