Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.460 | 4.730 | 4.460 | 4.730 | 61,187 | +0.23(+5.11%) |
Aug 30, 2021 | 4.720 | 4.790 | 4.430 | 4.500 | 88,578 | -0.08(-1.75%) |
Aug 27, 2021 | 4.370 | 4.700 | 4.370 | 4.580 | 61,174 | +0.18(+4.09%) |
Aug 26, 2021 | 4.540 | 4.760 | 4.350 | 4.400 | 105,416 | -0.15(-3.30%) |
Aug 25, 2021 | 4.700 | 4.830 | 4.550 | 4.550 | 87,175 | -0.21(-4.41%) |
Aug 24, 2021 | 4.240 | 4.990 | 4.240 | 4.760 | 228,485 | +0.45(+10.44%) |
Aug 23, 2021 | 4.200 | 4.330 | 4.070 | 4.310 | 98,131 | +0.16(+3.86%) |
Aug 20, 2021 | 3.880 | 4.220 | 3.880 | 4.150 | 82,655 | +0.22(+5.60%) |
Aug 19, 2021 | 4.130 | 4.170 | 3.930 | 3.930 | 61,015 | -0.20(-4.84%) |
Aug 18, 2021 | 3.850 | 4.310 | 3.850 | 4.130 | 120,532 | +0.32(+8.40%) |
Aug 17, 2021 | 4.100 | 4.170 | 3.800 | 3.810 | 249,855 | -0.36(-8.63%) |
Aug 16, 2021 | 4.240 | 4.270 | 4.050 | 4.170 | 162,296 | -0.07(-1.65%) |
Aug 13, 2021 | 4.490 | 4.540 | 4.200 | 4.240 | 158,337 | -0.27(-5.99%) |
Aug 12, 2021 | 4.560 | 4.600 | 4.320 | 4.510 | 160,020 | -0.09(-1.96%) |
Aug 11, 2021 | 4.740 | 4.768 | 4.500 | 4.600 | 78,742 | -0.12(-2.54%) |
Aug 10, 2021 | 4.630 | 4.820 | 4.617 | 4.720 | 77,893 | +0.16(+3.51%) |
Aug 09, 2021 | 4.460 | 4.665 | 4.460 | 4.560 | 70,181 | +0.14(+3.17%) |
Aug 06, 2021 | 4.440 | 4.520 | 4.375 | 4.420 | 52,999 | +0.06(+1.38%) |
Aug 05, 2021 | 4.340 | 4.530 | 4.310 | 4.360 | 48,105 | +0.03(+0.69%) |
Aug 04, 2021 | 4.460 | 4.570 | 4.300 | 4.330 | 94,876 | -0.16(-3.56%) |
Aug 03, 2021 | 4.560 | 4.605 | 4.420 | 4.490 | 48,023 | -0.07(-1.54%) |
Aug 02, 2021 | 4.660 | 4.863 | 4.520 | 4.560 | 64,653 | -0.09(-1.94%) |
Jul 30, 2021 | 4.670 | 4.900 | 4.520 | 4.650 | 72,927 | -0.02(-0.43%) |
Jul 29, 2021 | 4.840 | 4.910 | 4.670 | 4.670 | 78,942 | -0.11(-2.30%) |
Jul 28, 2021 | 4.470 | 4.900 | 4.470 | 4.780 | 127,662 | +0.36(+8.14%) |
Jul 27, 2021 | 4.510 | 4.549 | 4.300 | 4.420 | 82,292 | -0.10(-2.21%) |
Jul 26, 2021 | 4.550 | 4.800 | 4.460 | 4.520 | 52,375 | -0.03(-0.66%) |
Jul 23, 2021 | 4.740 | 4.780 | 4.520 | 4.550 | 68,130 | -0.20(-4.21%) |
Jul 22, 2021 | 4.900 | 4.919 | 4.610 | 4.750 | 66,277 | -0.20(-4.04%) |
Jul 21, 2021 | 4.720 | 5.027 | 4.720 | 4.950 | 98,646 | +0.25(+5.32%) |
Jul 20, 2021 | 4.520 | 4.780 | 4.520 | 4.700 | 137,288 | +0.19(+4.21%) |
Jul 19, 2021 | 4.420 | 4.670 | 4.330 | 4.510 | 140,882 | +0.00(+0.00%) |
Jul 16, 2021 | 4.710 | 4.750 | 4.460 | 4.510 | 76,194 | -0.10(-2.17%) |
Jul 15, 2021 | 4.760 | 4.940 | 4.450 | 4.610 | 150,932 | -0.14(-2.95%) |
Jul 14, 2021 | 4.900 | 5.050 | 4.720 | 4.750 | 231,468 | -0.30(-5.94%) |
Jul 13, 2021 | 5.230 | 5.230 | 5.010 | 5.050 | 137,754 | -0.19(-3.63%) |
Jul 12, 2021 | 5.450 | 5.480 | 5.110 | 5.240 | 80,202 | -0.16(-2.96%) |
Jul 09, 2021 | 5.330 | 5.400 | 5.170 | 5.400 | 139,565 | +0.18(+3.45%) |
Jul 08, 2021 | 5.010 | 5.250 | 4.760 | 5.220 | 166,286 | +0.15(+2.96%) |
Jul 07, 2021 | 5.360 | 5.430 | 5.017 | 5.070 | 243,993 | -0.33(-6.11%) |
Jul 06, 2021 | 5.450 | 5.631 | 5.250 | 5.400 | 583,471 | -0.10(-1.82%) |
Jul 02, 2021 | 5.560 | 5.620 | 5.350 | 5.500 | 172,557 | +0.01(+0.18%) |
Jul 01, 2021 | 5.660 | 5.790 | 5.410 | 5.490 | 245,609 | -0.13(-2.31%) |
Jun 30, 2021 | 5.780 | 5.830 | 5.550 | 5.620 | 212,804 | -0.18(-3.10%) |
Jun 29, 2021 | 6.000 | 6.100 | 5.750 | 5.800 | 167,172 | -0.24(-3.97%) |
Jun 28, 2021 | 6.220 | 6.300 | 5.950 | 6.040 | 189,900 | -0.26(-4.13%) |
Jun 25, 2021 | 6.500 | 6.590 | 6.220 | 6.300 | 266,163 | -0.13(-2.02%) |
Jun 24, 2021 | 6.380 | 6.450 | 6.210 | 6.430 | 286,019 | +0.14(+2.23%) |
Jun 23, 2021 | 5.860 | 6.350 | 5.860 | 6.290 | 397,127 | +0.48(+8.26%) |
Jun 22, 2021 | 5.660 | 5.850 | 5.420 | 5.810 | 352,982 | +0.25(+4.50%) |
Jun 21, 2021 | 5.790 | 5.790 | 5.310 | 5.560 | 583,707 | -0.13(-2.28%) |
Jun 18, 2021 | 5.460 | 5.850 | 5.440 | 5.690 | 2,116,870 | -1.63(-22.27%) |
Jun 17, 2021 | 7.300 | 7.390 | 7.110 | 7.320 | 292,779 | -0.03(-0.41%) |
Jun 16, 2021 | 7.120 | 7.380 | 7.010 | 7.350 | 79,214 | +0.11(+1.52%) |
Jun 15, 2021 | 7.270 | 7.340 | 7.060 | 7.240 | 99,716 | -0.06(-0.82%) |
Jun 14, 2021 | 7.010 | 7.300 | 7.000 | 7.300 | 199,603 | +0.37(+5.34%) |
Jun 11, 2021 | 7.680 | 7.870 | 6.900 | 6.930 | 378,501 | -0.74(-9.65%) |
Jun 10, 2021 | 8.510 | 8.530 | 7.530 | 7.670 | 245,839 | -0.84(-9.87%) |
Jun 09, 2021 | 8.210 | 8.610 | 8.210 | 8.510 | 120,144 | +0.30(+3.65%) |
Jun 08, 2021 | 8.390 | 8.479 | 8.080 | 8.210 | 117,815 | -0.17(-2.03%) |
Jun 07, 2021 | 7.700 | 8.400 | 7.690 | 8.380 | 140,859 | +0.69(+8.97%) |
Jun 04, 2021 | 7.530 | 7.820 | 7.530 | 7.690 | 93,211 | +0.16(+2.12%) |
Jun 03, 2021 | 7.490 | 7.600 | 7.250 | 7.530 | 67,448 | +0.05(+0.67%) |
Jun 02, 2021 | 7.350 | 7.570 | 7.300 | 7.480 | 70,092 | +0.17(+2.33%) |