Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.300 | 4.300 | 4.210 | 4.210 | 6,958 | -0.06(-1.41%) |
Aug 30, 2021 | 4.205 | 4.310 | 4.150 | 4.270 | 8,215 | -0.03(-0.70%) |
Aug 27, 2021 | 4.370 | 4.370 | 4.260 | 4.300 | 18,746 | -0.18(-4.02%) |
Aug 26, 2021 | 4.550 | 4.550 | 4.445 | 4.480 | 2,770 | -0.51(-10.22%) |
Aug 25, 2021 | 4.900 | 4.990 | 4.900 | 4.990 | 3,858 | +0.19(+3.96%) |
Aug 24, 2021 | 4.830 | 4.830 | 4.800 | 4.800 | 2,160 | +0.12(+2.67%) |
Aug 23, 2021 | 4.685 | 4.790 | 4.675 | 4.675 | 1,511 | +0.04(+0.75%) |
Aug 20, 2021 | 4.610 | 4.640 | 4.550 | 4.640 | 1,150 | -0.09(-1.90%) |
Aug 19, 2021 | 4.671 | 4.730 | 4.671 | 4.730 | 1,420 | +0.02(+0.32%) |
Aug 18, 2021 | 4.700 | 4.715 | 4.700 | 4.715 | 667 | +0.01(+0.32%) |
Aug 17, 2021 | 4.510 | 4.700 | 4.510 | 4.700 | 3,152 | -0.16(-3.29%) |
Aug 16, 2021 | 4.750 | 4.950 | 4.750 | 4.860 | 6,717 | +0.49(+11.21%) |
Aug 13, 2021 | 4.370 | 4.420 | 4.370 | 4.370 | 1,312 | +0.00(+0.00%) |
Aug 12, 2021 | 4.220 | 4.370 | 4.220 | 4.370 | 457 | +0.01(+0.23%) |
Aug 11, 2021 | 4.410 | 4.420 | 4.360 | 4.360 | 1,996 | -0.03(-0.68%) |
Aug 10, 2021 | 4.385 | 4.398 | 4.385 | 4.390 | 2,018 | +0.01(+0.23%) |
Aug 09, 2021 | 4.380 | 4.380 | 4.380 | 4.380 | 1,000 | -0.02(-0.45%) |
Aug 06, 2021 | 4.410 | 4.420 | 4.210 | 4.400 | 6,678 | -0.01(-0.23%) |
Aug 05, 2021 | 4.410 | 4.410 | 4.410 | 4.410 | 460 | +0.03(+0.68%) |
Aug 03, 2021 | 4.380 | 4.380 | 4.380 | 1 | +0.08(+1.86%) | |
Aug 02, 2021 | 4.410 | 4.410 | 4.300 | 4.300 | 71,809 | -0.09(-2.05%) |
Jul 30, 2021 | 4.430 | 4.480 | 4.350 | 4.390 | 36,043 | -0.27(-5.79%) |
Jul 29, 2021 | 4.650 | 4.660 | 4.610 | 4.660 | 500 | +0.19(+4.25%) |
Jul 28, 2021 | 4.290 | 4.490 | 4.290 | 4.470 | 21,395 | +0.04(+0.81%) |
Jul 27, 2021 | 4.340 | 4.520 | 4.340 | 4.434 | 14,847 | -0.31(-6.46%) |
Jul 26, 2021 | 4.800 | 4.800 | 4.510 | 4.740 | 10,165 | -0.26(-5.20%) |
Jul 23, 2021 | 4.840 | 5.005 | 4.840 | 5.000 | 3,815 | -0.03(-0.64%) |
Jul 22, 2021 | 5.032 | 5.032 | 5.032 | 5.032 | 2,000 | -0.10(-1.90%) |
Jul 21, 2021 | 5.070 | 5.186 | 5.070 | 5.130 | 14,541 | +0.10(+1.99%) |
Jul 20, 2021 | 5.000 | 5.030 | 5.000 | 5.030 | 1,500 | -0.02(-0.40%) |
Jul 19, 2021 | 5.270 | 5.270 | 5.010 | 5.050 | 25,925 | -0.11(-2.13%) |
Jul 16, 2021 | 5.100 | 5.180 | 5.100 | 5.160 | 25,150 | +0.08(+1.57%) |
Jul 15, 2021 | 5.290 | 5.290 | 5.070 | 5.080 | 25,136 | -0.29(-5.44%) |
Jul 14, 2021 | 5.300 | 5.480 | 5.300 | 5.372 | 4,244 | +0.07(+1.36%) |
Jul 13, 2021 | 5.110 | 5.420 | 5.110 | 5.300 | 4,722 | -0.10(-1.85%) |
Jul 12, 2021 | 5.300 | 5.400 | 5.280 | 5.400 | 18,350 | +0.21(+4.05%) |
Jul 08, 2021 | 5.190 | 5.190 | 5.190 | 5 | -0.08(-1.51%) | |
Jul 07, 2021 | 5.070 | 5.390 | 5.070 | 5.269 | 5,517 | +0.21(+4.14%) |
Jul 06, 2021 | 4.950 | 5.120 | 4.950 | 5.060 | 3,402 | +0.17(+3.48%) |
Jul 02, 2021 | 4.750 | 4.890 | 4.750 | 4.890 | 6,106 | +0.28(+6.07%) |
Jul 01, 2021 | 4.790 | 4.790 | 4.606 | 4.610 | 5,770 | +0.05(+1.10%) |
Jun 30, 2021 | 4.500 | 4.560 | 4.500 | 4.560 | 930 | -0.01(-0.22%) |
Jun 29, 2021 | 4.626 | 4.640 | 4.528 | 4.570 | 4,280 | -0.18(-3.79%) |
Jun 28, 2021 | 4.800 | 4.800 | 4.610 | 4.750 | 7,187 | -0.05(-1.04%) |
Jun 25, 2021 | 4.870 | 4.870 | 4.800 | 4.800 | 6,469 | +0.15(+3.23%) |
Jun 24, 2021 | 4.560 | 4.650 | 4.560 | 4.650 | 5,272 | +0.16(+3.56%) |
Jun 23, 2021 | 4.490 | 4.490 | 4.490 | 4.490 | 487 | -0.06(-1.32%) |
Jun 22, 2021 | 4.500 | 4.610 | 4.500 | 4.550 | 6,222 | -0.05(-1.09%) |
Jun 21, 2021 | 4.670 | 4.670 | 4.600 | 4.600 | 3,570 | -0.03(-0.65%) |
Jun 18, 2021 | 4.750 | 4.750 | 4.630 | 4.630 | 5,376 | +0.13(+2.89%) |
Jun 17, 2021 | 4.472 | 4.530 | 4.472 | 4.500 | 3,400 | -0.09(-1.96%) |
Jun 16, 2021 | 4.570 | 4.610 | 4.570 | 4.590 | 2,000 | +0.01(+0.22%) |
Jun 15, 2021 | 4.530 | 4.713 | 4.530 | 4.580 | 5,527 | +0.20(+4.45%) |
Jun 11, 2021 | 4.385 | 4.385 | 4.385 | 0 | +0.04(+1.04%) | |
Jun 10, 2021 | 4.430 | 4.430 | 4.270 | 4.340 | 61,359 | -0.15(-3.34%) |
Jun 09, 2021 | 4.455 | 4.490 | 4.445 | 4.490 | 1,754 | +0.01(+0.22%) |
Jun 08, 2021 | 4.435 | 4.480 | 4.350 | 4.480 | 12,299 | +0.08(+1.82%) |
Jun 07, 2021 | 4.410 | 4.460 | 4.300 | 4.400 | 9,884 | +0.02(+0.46%) |
Jun 04, 2021 | 4.410 | 4.410 | 4.380 | 4.380 | 20,088 | +0.00(+0.00%) |
Jun 03, 2021 | 4.400 | 4.420 | 4.380 | 4.380 | 3,059 | -0.04(-0.90%) |
Jun 02, 2021 | 4.485 | 4.500 | 4.420 | 4.420 | 13,296 | -0.02(-0.45%) |