Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.480 | 3.540 | 3.460 | 3.500 | 23,412 | +0.02(+0.57%) |
Aug 30, 2021 | 3.510 | 3.590 | 3.460 | 3.480 | 11,392 | -0.09(-2.52%) |
Aug 27, 2021 | 3.480 | 3.730 | 3.480 | 3.570 | 19,403 | +0.04(+1.13%) |
Aug 26, 2021 | 3.520 | 3.577 | 3.470 | 3.530 | 5,648 | +0.05(+1.44%) |
Aug 25, 2021 | 3.330 | 3.550 | 3.330 | 3.480 | 62,559 | +0.15(+4.50%) |
Aug 24, 2021 | 3.400 | 3.430 | 3.280 | 3.330 | 26,553 | +0.03(+0.91%) |
Aug 23, 2021 | 3.410 | 3.600 | 3.260 | 3.300 | 29,090 | -0.11(-3.32%) |
Aug 20, 2021 | 3.565 | 3.614 | 3.390 | 3.413 | 32,103 | -0.10(-2.76%) |
Aug 19, 2021 | 3.600 | 3.720 | 3.510 | 3.510 | 4,740 | -0.14(-3.83%) |
Aug 18, 2021 | 3.650 | 3.740 | 3.500 | 3.650 | 44,272 | -0.04(-1.08%) |
Aug 17, 2021 | 3.780 | 3.900 | 3.650 | 3.690 | 4,996 | -0.06(-1.60%) |
Aug 16, 2021 | 3.890 | 3.890 | 3.670 | 3.750 | 19,285 | -0.14(-3.60%) |
Aug 13, 2021 | 4.110 | 4.110 | 3.890 | 3.890 | 9,188 | -0.17(-4.15%) |
Aug 12, 2021 | 4.113 | 4.190 | 3.950 | 4.058 | 6,969 | -0.06(-1.50%) |
Aug 11, 2021 | 4.240 | 4.240 | 4.110 | 4.120 | 1,820 | +0.02(+0.55%) |
Aug 10, 2021 | 4.206 | 4.206 | 4.062 | 4.097 | 3,820 | -0.01(-0.31%) |
Aug 09, 2021 | 4.070 | 4.130 | 3.970 | 4.110 | 7,008 | +0.08(+1.99%) |
Aug 06, 2021 | 4.270 | 4.350 | 4.020 | 4.030 | 34,891 | -0.14(-3.36%) |
Aug 05, 2021 | 4.190 | 4.290 | 4.170 | 4.170 | 3,052 | -0.04(-1.07%) |
Aug 04, 2021 | 4.000 | 4.270 | 3.960 | 4.215 | 24,235 | +0.17(+4.20%) |
Aug 03, 2021 | 4.190 | 4.220 | 3.963 | 4.045 | 52,345 | -0.07(-1.58%) |
Aug 02, 2021 | 4.440 | 4.480 | 4.060 | 4.110 | 29,170 | -0.37(-8.26%) |
Jul 30, 2021 | 4.390 | 4.550 | 4.390 | 4.480 | 3,637 | +0.03(+0.67%) |
Jul 29, 2021 | 4.550 | 4.670 | 4.450 | 4.450 | 56,255 | -0.15(-3.26%) |
Jul 28, 2021 | 4.690 | 4.690 | 4.370 | 4.600 | 23,949 | -0.02(-0.43%) |
Jul 27, 2021 | 4.520 | 4.690 | 4.320 | 4.620 | 67,365 | +0.19(+4.29%) |
Jul 26, 2021 | 4.140 | 4.540 | 4.140 | 4.430 | 109,959 | +0.24(+5.60%) |
Jul 23, 2021 | 4.080 | 4.200 | 4.080 | 4.195 | 16,344 | +0.03(+0.60%) |
Jul 22, 2021 | 4.080 | 4.330 | 4.017 | 4.170 | 58,273 | +0.09(+2.21%) |
Jul 21, 2021 | 4.040 | 4.200 | 3.982 | 4.080 | 19,097 | +0.13(+3.29%) |
Jul 20, 2021 | 4.100 | 4.114 | 3.869 | 3.950 | 40,167 | +0.19(+5.05%) |
Jul 19, 2021 | 3.940 | 4.060 | 3.740 | 3.760 | 30,257 | -0.09(-2.34%) |
Jul 16, 2021 | 3.990 | 4.050 | 3.845 | 3.850 | 30,894 | -0.18(-4.47%) |
Jul 15, 2021 | 4.050 | 4.340 | 3.910 | 4.030 | 30,936 | -0.07(-1.71%) |
Jul 14, 2021 | 4.400 | 4.400 | 3.900 | 4.100 | 96,494 | -0.12(-2.84%) |
Jul 13, 2021 | 3.610 | 4.970 | 3.610 | 4.220 | 857,829 | +0.56(+15.30%) |
Jul 12, 2021 | 3.840 | 3.835 | 3.660 | 3.660 | 7,188 | -0.06(-1.62%) |
Jul 09, 2021 | 3.881 | 3.881 | 3.700 | 3.720 | 3,349 | -0.06(-1.58%) |
Jul 08, 2021 | 3.725 | 3.840 | 3.716 | 3.780 | 3,942 | +0.13(+3.56%) |
Jul 07, 2021 | 3.700 | 3.700 | 3.610 | 3.650 | 2,845 | -0.15(-3.95%) |
Jul 06, 2021 | 3.800 | 3.800 | 3.760 | 3.800 | 10,535 | -0.04(-1.04%) |
Jul 02, 2021 | 3.700 | 3.870 | 3.680 | 3.840 | 6,540 | +0.06(+1.59%) |
Jul 01, 2021 | 3.860 | 3.870 | 3.622 | 3.780 | 4,956 | +0.18(+5.00%) |
Jun 30, 2021 | 3.700 | 3.700 | 3.580 | 3.600 | 1,424 | -0.14(-3.77%) |
Jun 29, 2021 | 3.850 | 3.850 | 3.730 | 3.741 | 6,738 | -0.11(-2.83%) |
Jun 28, 2021 | 3.730 | 3.850 | 3.730 | 3.850 | 17,346 | +0.16(+4.33%) |
Jun 25, 2021 | 3.696 | 3.790 | 3.640 | 3.690 | 14,620 | -0.01(-0.27%) |
Jun 24, 2021 | 3.640 | 3.700 | 3.605 | 3.700 | 2,511 | +0.10(+2.78%) |
Jun 23, 2021 | 3.470 | 3.627 | 3.470 | 3.600 | 2,379 | +0.05(+1.41%) |
Jun 22, 2021 | 3.650 | 3.670 | 3.470 | 3.550 | 6,163 | -0.10(-2.74%) |
Jun 21, 2021 | 3.760 | 3.780 | 3.650 | 3.650 | 6,856 | -0.18(-4.70%) |
Jun 18, 2021 | 3.690 | 3.880 | 3.690 | 3.830 | 14,152 | +0.10(+2.64%) |
Jun 17, 2021 | 3.680 | 3.750 | 3.680 | 3.732 | 4,098 | -0.09(-2.32%) |
Jun 16, 2021 | 3.900 | 4.000 | 3.610 | 3.820 | 10,166 | -0.06(-1.54%) |
Jun 15, 2021 | 3.970 | 4.000 | 3.720 | 3.880 | 13,045 | -0.07(-1.78%) |
Jun 14, 2021 | 4.000 | 4.000 | 3.860 | 3.950 | 72,008 | +0.15(+4.05%) |
Jun 11, 2021 | 3.830 | 3.900 | 3.630 | 3.796 | 110,139 | +0.10(+2.60%) |
Jun 10, 2021 | 3.400 | 3.940 | 3.365 | 3.700 | 228,288 | +0.33(+9.80%) |
Jun 09, 2021 | 3.300 | 3.370 | 3.270 | 3.370 | 7,191 | +0.06(+1.81%) |
Jun 08, 2021 | 3.350 | 3.350 | 3.270 | 3.310 | 9,023 | -0.04(-1.19%) |
Jun 07, 2021 | 3.410 | 3.410 | 3.347 | 3.350 | 3,823 | -0.02(-0.62%) |
Jun 04, 2021 | 3.300 | 3.371 | 3.285 | 3.371 | 6,655 | +0.05(+1.53%) |
Jun 03, 2021 | 3.398 | 3.401 | 3.320 | 3.320 | 2,287 | -0.05(-1.48%) |
Jun 02, 2021 | 3.440 | 3.440 | 3.370 | 3.370 | 3,671 | -0.03(-0.88%) |