Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.580 | 3.672 | 3.580 | 3.630 | 62,105 | +0.06(+1.68%) |
Aug 30, 2021 | 3.540 | 3.750 | 3.510 | 3.570 | 287,362 | +0.05(+1.42%) |
Aug 27, 2021 | 3.470 | 3.570 | 3.450 | 3.520 | 109,670 | +0.07(+2.03%) |
Aug 26, 2021 | 3.620 | 3.710 | 3.370 | 3.450 | 251,849 | -0.19(-5.22%) |
Aug 25, 2021 | 3.630 | 3.850 | 3.520 | 3.640 | 175,605 | +0.03(+0.83%) |
Aug 24, 2021 | 3.500 | 3.620 | 3.460 | 3.610 | 82,627 | +0.14(+4.03%) |
Aug 23, 2021 | 3.180 | 3.490 | 3.176 | 3.470 | 156,741 | +0.28(+8.78%) |
Aug 20, 2021 | 3.250 | 3.310 | 3.170 | 3.190 | 225,090 | -0.05(-1.54%) |
Aug 19, 2021 | 3.210 | 3.350 | 3.200 | 3.240 | 99,894 | -0.07(-2.11%) |
Aug 18, 2021 | 3.210 | 3.355 | 3.100 | 3.310 | 190,995 | +0.12(+3.76%) |
Aug 17, 2021 | 3.370 | 3.386 | 3.190 | 3.190 | 366,540 | -0.28(-8.07%) |
Aug 16, 2021 | 3.690 | 3.690 | 3.340 | 3.470 | 387,807 | -0.27(-7.22%) |
Aug 13, 2021 | 3.870 | 3.900 | 3.460 | 3.740 | 535,898 | -0.18(-4.59%) |
Aug 12, 2021 | 3.990 | 4.010 | 3.860 | 3.920 | 279,135 | -0.03(-0.76%) |
Aug 11, 2021 | 3.990 | 4.150 | 3.925 | 3.950 | 113,031 | -0.04(-1.00%) |
Aug 10, 2021 | 4.060 | 4.090 | 3.910 | 3.990 | 132,558 | -0.04(-0.99%) |
Aug 09, 2021 | 3.990 | 4.080 | 3.950 | 4.030 | 73,297 | +0.00(+0.00%) |
Aug 06, 2021 | 3.900 | 4.030 | 3.900 | 4.030 | 99,819 | +0.13(+3.33%) |
Aug 05, 2021 | 3.900 | 4.083 | 3.900 | 3.900 | 154,943 | -0.02(-0.51%) |
Aug 04, 2021 | 3.970 | 4.160 | 3.890 | 3.920 | 157,548 | -0.07(-1.75%) |
Aug 03, 2021 | 4.120 | 4.120 | 3.980 | 3.990 | 104,826 | -0.14(-3.39%) |
Aug 02, 2021 | 4.150 | 4.210 | 4.040 | 4.130 | 97,564 | +0.01(+0.24%) |
Jul 30, 2021 | 4.080 | 4.230 | 4.056 | 4.120 | 100,428 | +0.04(+0.98%) |
Jul 29, 2021 | 4.200 | 4.210 | 4.020 | 4.080 | 79,116 | -0.10(-2.39%) |
Jul 28, 2021 | 3.970 | 4.230 | 3.970 | 4.180 | 114,074 | +0.21(+5.29%) |
Jul 27, 2021 | 3.960 | 4.030 | 3.840 | 3.970 | 272,762 | +0.05(+1.28%) |
Jul 26, 2021 | 4.050 | 4.440 | 3.900 | 3.920 | 1,014,832 | -0.03(-0.76%) |
Jul 23, 2021 | 4.130 | 4.140 | 3.930 | 3.950 | 92,025 | -0.12(-2.95%) |
Jul 22, 2021 | 4.070 | 4.120 | 3.990 | 4.070 | 104,046 | +0.02(+0.49%) |
Jul 21, 2021 | 3.900 | 4.075 | 3.900 | 4.050 | 73,545 | +0.16(+4.11%) |
Jul 20, 2021 | 3.890 | 4.000 | 3.860 | 3.890 | 204,990 | +0.03(+0.78%) |
Jul 19, 2021 | 3.900 | 3.920 | 3.750 | 3.860 | 356,075 | -0.11(-2.77%) |
Jul 16, 2021 | 4.060 | 4.075 | 3.910 | 3.970 | 169,526 | -0.06(-1.49%) |
Jul 15, 2021 | 4.080 | 4.127 | 3.870 | 4.030 | 236,453 | -0.04(-0.98%) |
Jul 14, 2021 | 4.150 | 4.220 | 4.040 | 4.070 | 158,904 | -0.08(-1.93%) |
Jul 13, 2021 | 4.160 | 4.190 | 4.060 | 4.150 | 106,475 | -0.02(-0.48%) |
Jul 12, 2021 | 4.170 | 4.240 | 4.100 | 4.170 | 87,990 | -0.04(-0.95%) |
Jul 09, 2021 | 4.190 | 4.230 | 3.990 | 4.210 | 134,932 | +0.14(+3.44%) |
Jul 08, 2021 | 3.970 | 4.100 | 3.920 | 4.070 | 104,439 | +0.02(+0.49%) |
Jul 07, 2021 | 4.080 | 4.190 | 3.940 | 4.050 | 247,350 | -0.06(-1.46%) |
Jul 06, 2021 | 4.320 | 4.355 | 4.060 | 4.110 | 332,556 | -0.24(-5.52%) |
Jul 02, 2021 | 4.430 | 4.490 | 4.275 | 4.350 | 198,592 | -0.08(-1.81%) |
Jul 01, 2021 | 4.390 | 4.500 | 4.250 | 4.430 | 260,688 | +0.03(+0.68%) |
Jun 30, 2021 | 4.320 | 4.540 | 4.320 | 4.400 | 302,183 | +0.08(+1.85%) |
Jun 29, 2021 | 4.360 | 4.430 | 4.260 | 4.320 | 169,277 | -0.04(-0.92%) |
Jun 28, 2021 | 4.670 | 4.755 | 4.250 | 4.360 | 701,800 | -0.22(-4.80%) |
Jun 25, 2021 | 4.290 | 4.580 | 4.250 | 4.580 | 3,759,342 | +0.35(+8.27%) |
Jun 24, 2021 | 3.950 | 4.390 | 3.860 | 4.230 | 1,457,958 | +0.30(+7.63%) |
Jun 23, 2021 | 3.890 | 3.960 | 3.830 | 3.930 | 260,668 | +0.03(+0.77%) |
Jun 22, 2021 | 3.890 | 4.018 | 3.820 | 3.900 | 282,313 | -0.02(-0.51%) |
Jun 21, 2021 | 3.990 | 4.010 | 3.875 | 3.920 | 307,614 | -0.03(-0.76%) |
Jun 18, 2021 | 4.070 | 4.120 | 3.930 | 3.950 | 766,290 | -0.16(-3.89%) |
Jun 17, 2021 | 4.160 | 4.380 | 4.110 | 4.110 | 262,375 | -0.04(-0.96%) |
Jun 16, 2021 | 4.100 | 4.340 | 4.030 | 4.150 | 292,286 | +0.05(+1.22%) |
Jun 15, 2021 | 4.180 | 4.200 | 4.030 | 4.100 | 260,652 | -0.09(-2.15%) |
Jun 14, 2021 | 4.280 | 4.400 | 4.160 | 4.190 | 256,457 | -0.10(-2.33%) |
Jun 11, 2021 | 4.250 | 4.350 | 4.230 | 4.290 | 164,809 | +0.04(+0.94%) |
Jun 10, 2021 | 4.290 | 4.330 | 4.201 | 4.250 | 199,406 | -0.01(-0.23%) |
Jun 09, 2021 | 4.220 | 4.390 | 4.200 | 4.260 | 140,482 | +0.01(+0.24%) |
Jun 08, 2021 | 4.350 | 4.350 | 4.130 | 4.250 | 245,525 | -0.05(-1.16%) |
Jun 07, 2021 | 4.160 | 4.395 | 4.160 | 4.300 | 228,397 | +0.13(+3.12%) |
Jun 04, 2021 | 4.170 | 4.320 | 4.150 | 4.170 | 150,892 | +0.01(+0.24%) |
Jun 03, 2021 | 4.130 | 4.180 | 4.030 | 4.160 | 131,957 | +0.02(+0.48%) |
Jun 02, 2021 | 4.190 | 4.250 | 4.050 | 4.140 | 194,128 | -0.07(-1.66%) |