Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.370 | 3.500 | 3.332 | 3.350 | 41,971 | +0.01(+0.30%) |
Aug 30, 2021 | 3.410 | 3.520 | 3.300 | 3.340 | 34,203 | -0.07(-2.05%) |
Aug 27, 2021 | 3.310 | 3.620 | 3.160 | 3.410 | 69,548 | +0.05(+1.49%) |
Aug 26, 2021 | 3.500 | 3.580 | 3.310 | 3.360 | 31,514 | -0.15(-4.27%) |
Aug 25, 2021 | 3.400 | 3.690 | 3.315 | 3.510 | 90,114 | +0.11(+3.24%) |
Aug 24, 2021 | 3.450 | 3.578 | 3.260 | 3.400 | 43,029 | -0.11(-3.13%) |
Aug 23, 2021 | 3.350 | 3.530 | 3.350 | 3.510 | 13,496 | +0.10(+2.93%) |
Aug 20, 2021 | 3.200 | 3.412 | 3.197 | 3.410 | 27,732 | +0.22(+6.90%) |
Aug 19, 2021 | 3.370 | 3.370 | 3.130 | 3.190 | 130,825 | -0.25(-7.27%) |
Aug 18, 2021 | 3.430 | 3.640 | 3.337 | 3.440 | 98,214 | -0.04(-1.15%) |
Aug 17, 2021 | 3.420 | 3.490 | 3.260 | 3.480 | 88,348 | +0.06(+1.75%) |
Aug 16, 2021 | 3.570 | 3.570 | 3.420 | 3.420 | 52,976 | -0.23(-6.30%) |
Aug 13, 2021 | 3.640 | 3.700 | 3.500 | 3.650 | 47,731 | +0.01(+0.27%) |
Aug 12, 2021 | 3.640 | 3.770 | 3.580 | 3.640 | 71,861 | -0.05(-1.36%) |
Aug 11, 2021 | 3.840 | 3.840 | 3.600 | 3.690 | 69,796 | -0.10(-2.64%) |
Aug 10, 2021 | 3.750 | 3.880 | 3.710 | 3.790 | 48,382 | +0.05(+1.34%) |
Aug 09, 2021 | 3.760 | 3.790 | 3.700 | 3.740 | 27,781 | -0.07(-1.84%) |
Aug 06, 2021 | 3.770 | 3.830 | 3.700 | 3.810 | 27,913 | -0.02(-0.52%) |
Aug 05, 2021 | 3.970 | 3.970 | 3.723 | 3.830 | 34,988 | +0.11(+2.96%) |
Aug 04, 2021 | 3.840 | 3.880 | 3.690 | 3.720 | 81,592 | -0.17(-4.37%) |
Aug 03, 2021 | 3.900 | 3.940 | 3.810 | 3.890 | 28,571 | +0.05(+1.30%) |
Aug 02, 2021 | 3.910 | 3.910 | 3.780 | 3.840 | 27,573 | -0.02(-0.52%) |
Jul 30, 2021 | 3.860 | 4.010 | 3.860 | 3.860 | 42,722 | -0.02(-0.52%) |
Jul 29, 2021 | 4.080 | 4.195 | 3.840 | 3.880 | 92,842 | +0.08(+2.11%) |
Jul 28, 2021 | 3.700 | 3.900 | 3.700 | 3.800 | 50,807 | +0.08(+2.15%) |
Jul 27, 2021 | 3.920 | 3.960 | 3.640 | 3.720 | 64,506 | -0.17(-4.37%) |
Jul 26, 2021 | 3.720 | 3.930 | 3.720 | 3.890 | 145,594 | +0.19(+5.14%) |
Jul 23, 2021 | 3.840 | 3.919 | 3.630 | 3.700 | 130,798 | -0.17(-4.39%) |
Jul 22, 2021 | 4.050 | 4.050 | 3.710 | 3.870 | 246,337 | -0.22(-5.38%) |
Jul 21, 2021 | 4.100 | 4.190 | 4.090 | 4.090 | 28,587 | +0.03(+0.74%) |
Jul 20, 2021 | 4.090 | 4.200 | 3.930 | 4.060 | 181,129 | -0.02(-0.49%) |
Jul 19, 2021 | 4.010 | 4.200 | 3.920 | 4.080 | 94,387 | -0.06(-1.45%) |
Jul 16, 2021 | 4.170 | 4.230 | 4.031 | 4.140 | 79,302 | +0.01(+0.24%) |
Jul 15, 2021 | 4.140 | 4.220 | 4.000 | 4.130 | 54,548 | -0.04(-0.96%) |
Jul 14, 2021 | 4.340 | 4.380 | 4.090 | 4.170 | 123,400 | -0.18(-4.14%) |
Jul 13, 2021 | 4.590 | 4.600 | 4.280 | 4.350 | 69,726 | -0.21(-4.61%) |
Jul 12, 2021 | 4.530 | 4.650 | 4.510 | 4.560 | 26,080 | +0.03(+0.66%) |
Jul 09, 2021 | 4.580 | 4.650 | 4.520 | 4.530 | 88,696 | -0.08(-1.74%) |
Jul 08, 2021 | 4.500 | 4.650 | 4.492 | 4.610 | 81,863 | +0.10(+2.22%) |
Jul 07, 2021 | 4.580 | 4.645 | 4.500 | 4.510 | 45,934 | -0.09(-1.96%) |
Jul 06, 2021 | 4.700 | 4.700 | 4.560 | 4.600 | 59,360 | -0.12(-2.54%) |
Jul 02, 2021 | 4.780 | 4.820 | 4.710 | 4.720 | 48,689 | -0.04(-0.84%) |
Jul 01, 2021 | 4.800 | 4.900 | 4.750 | 4.760 | 65,233 | -0.03(-0.63%) |
Jun 30, 2021 | 4.860 | 4.870 | 4.750 | 4.790 | 68,446 | -0.09(-1.84%) |
Jun 29, 2021 | 4.970 | 5.050 | 4.880 | 4.880 | 41,366 | -0.02(-0.41%) |
Jun 28, 2021 | 5.110 | 5.130 | 4.860 | 4.900 | 128,413 | -0.21(-4.11%) |
Jun 25, 2021 | 5.030 | 5.140 | 4.883 | 5.110 | 131,120 | +0.13(+2.61%) |
Jun 24, 2021 | 4.860 | 5.000 | 4.860 | 4.980 | 67,471 | +0.08(+1.63%) |
Jun 23, 2021 | 4.770 | 5.000 | 4.760 | 4.900 | 41,335 | +0.17(+3.59%) |
Jun 22, 2021 | 4.710 | 4.775 | 4.630 | 4.730 | 66,538 | +0.08(+1.72%) |
Jun 21, 2021 | 4.560 | 4.760 | 4.490 | 4.650 | 50,611 | +0.05(+1.09%) |
Jun 18, 2021 | 4.550 | 4.610 | 4.460 | 4.600 | 99,019 | +0.01(+0.22%) |
Jun 17, 2021 | 4.750 | 4.770 | 4.590 | 4.590 | 75,072 | -0.15(-3.16%) |
Jun 16, 2021 | 4.700 | 4.795 | 4.620 | 4.740 | 33,597 | +0.04(+0.85%) |
Jun 15, 2021 | 4.750 | 4.750 | 4.410 | 4.700 | 247,202 | -0.08(-1.67%) |
Jun 14, 2021 | 4.710 | 4.880 | 4.710 | 4.780 | 67,048 | +0.08(+1.70%) |
Jun 11, 2021 | 4.930 | 4.980 | 4.700 | 4.700 | 154,174 | -0.23(-4.67%) |
Jun 10, 2021 | 4.900 | 5.010 | 4.900 | 4.930 | 37,704 | +0.00(+0.00%) |
Jun 09, 2021 | 4.940 | 5.070 | 4.900 | 4.930 | 75,870 | -0.03(-0.60%) |
Jun 08, 2021 | 5.010 | 5.090 | 4.940 | 4.960 | 122,948 | -0.01(-0.20%) |
Jun 07, 2021 | 4.960 | 5.070 | 4.960 | 4.970 | 60,607 | -0.03(-0.60%) |
Jun 04, 2021 | 5.070 | 5.070 | 4.967 | 5.000 | 62,454 | -0.07(-1.38%) |
Jun 03, 2021 | 5.050 | 5.080 | 4.930 | 5.070 | 39,597 | -0.01(-0.20%) |
Jun 02, 2021 | 5.120 | 5.120 | 4.900 | 5.080 | 80,400 | -0.02(-0.39%) |