Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.910 | 3.910 | 3.490 | 3.510 | 175,764 | -0.18(-4.88%) |
Aug 30, 2021 | 3.760 | 3.760 | 3.580 | 3.690 | 192,092 | -0.01(-0.32%) |
Aug 27, 2021 | 3.730 | 3.802 | 3.700 | 3.702 | 147,454 | -0.01(-0.22%) |
Aug 26, 2021 | 3.800 | 3.850 | 3.650 | 3.710 | 59,092 | -0.09(-2.37%) |
Aug 25, 2021 | 3.735 | 3.900 | 3.700 | 3.800 | 278,052 | -0.04(-1.04%) |
Aug 24, 2021 | 4.010 | 4.010 | 3.750 | 3.840 | 268,074 | -0.12(-3.03%) |
Aug 23, 2021 | 3.770 | 4.000 | 3.770 | 3.960 | 168,598 | +0.19(+5.04%) |
Aug 20, 2021 | 3.760 | 4.088 | 3.750 | 3.770 | 147,199 | -0.05(-1.31%) |
Aug 19, 2021 | 3.800 | 4.120 | 3.800 | 3.820 | 164,593 | -0.12(-3.05%) |
Aug 18, 2021 | 3.950 | 4.050 | 3.890 | 3.940 | 342,510 | +0.01(+0.25%) |
Aug 17, 2021 | 4.040 | 4.200 | 3.840 | 3.930 | 212,460 | +0.03(+0.73%) |
Aug 16, 2021 | 3.950 | 4.070 | 3.804 | 3.901 | 136,335 | +0.06(+1.60%) |
Aug 13, 2021 | 4.250 | 4.250 | 3.800 | 3.840 | 218,090 | -0.23(-5.65%) |
Aug 12, 2021 | 4.150 | 4.275 | 3.990 | 4.070 | 158,075 | -0.07(-1.71%) |
Aug 11, 2021 | 4.153 | 4.210 | 4.020 | 4.141 | 203,537 | +0.04(+1.00%) |
Aug 10, 2021 | 4.150 | 4.250 | 4.000 | 4.100 | 123,088 | -0.05(-1.20%) |
Aug 09, 2021 | 4.150 | 4.350 | 4.140 | 4.150 | 324,278 | +0.01(+0.24%) |
Aug 06, 2021 | 4.330 | 4.350 | 4.110 | 4.140 | 141,439 | -0.18(-4.06%) |
Aug 05, 2021 | 4.409 | 4.450 | 4.199 | 4.315 | 89,620 | -0.02(-0.58%) |
Aug 04, 2021 | 4.160 | 4.560 | 4.160 | 4.340 | 178,751 | +0.15(+3.58%) |
Aug 03, 2021 | 4.290 | 4.290 | 4.100 | 4.190 | 123,145 | -0.11(-2.56%) |
Aug 02, 2021 | 3.950 | 4.470 | 3.950 | 4.300 | 168,956 | +0.33(+8.31%) |
Jul 30, 2021 | 4.045 | 4.200 | 3.959 | 3.970 | 207,653 | -0.12(-2.93%) |
Jul 29, 2021 | 4.425 | 4.425 | 4.070 | 4.090 | 116,996 | -0.12(-2.82%) |
Jul 28, 2021 | 3.990 | 4.370 | 3.990 | 4.208 | 139,485 | +0.19(+4.69%) |
Jul 27, 2021 | 4.350 | 4.525 | 3.990 | 4.020 | 232,512 | -0.28(-6.51%) |
Jul 26, 2021 | 4.470 | 4.510 | 4.220 | 4.300 | 107,350 | -0.18(-4.08%) |
Jul 23, 2021 | 4.200 | 4.490 | 4.160 | 4.483 | 166,957 | +0.14(+3.29%) |
Jul 22, 2021 | 4.600 | 4.600 | 4.248 | 4.340 | 75,627 | -0.16(-3.56%) |
Jul 21, 2021 | 4.250 | 4.640 | 4.250 | 4.500 | 82,066 | +0.09(+2.04%) |
Jul 20, 2021 | 4.510 | 4.750 | 4.292 | 4.410 | 109,692 | -0.09(-2.00%) |
Jul 19, 2021 | 4.850 | 5.060 | 4.360 | 4.500 | 169,790 | -0.27(-5.66%) |
Jul 16, 2021 | 5.000 | 5.000 | 4.700 | 4.770 | 198,656 | -0.23(-4.60%) |
Jul 15, 2021 | 5.000 | 5.040 | 4.860 | 5.000 | 109,099 | -0.02(-0.40%) |
Jul 14, 2021 | 4.980 | 5.500 | 4.900 | 5.020 | 195,200 | +0.16(+3.29%) |
Jul 13, 2021 | 5.300 | 5.790 | 4.860 | 4.860 | 198,687 | -0.67(-12.12%) |
Jul 12, 2021 | 5.270 | 5.600 | 5.250 | 5.530 | 72,951 | +0.18(+3.36%) |
Jul 09, 2021 | 5.310 | 5.350 | 5.260 | 5.350 | 92,105 | -0.05(-0.93%) |
Jul 08, 2021 | 5.100 | 5.600 | 5.100 | 5.400 | 128,232 | +0.15(+2.86%) |
Jul 07, 2021 | 5.630 | 5.630 | 5.200 | 5.250 | 125,358 | -0.25(-4.55%) |
Jul 06, 2021 | 5.410 | 5.590 | 5.400 | 5.500 | 110,696 | +0.05(+0.92%) |
Jul 02, 2021 | 5.600 | 5.600 | 5.430 | 5.450 | 63,106 | -0.10(-1.80%) |
Jul 01, 2021 | 5.670 | 5.690 | 5.460 | 5.550 | 46,748 | -0.03(-0.54%) |
Jun 30, 2021 | 5.600 | 5.600 | 5.495 | 5.580 | 132,232 | +0.01(+0.18%) |
Jun 29, 2021 | 5.980 | 6.000 | 5.560 | 5.570 | 72,153 | -0.27(-4.57%) |
Jun 28, 2021 | 5.730 | 5.990 | 5.640 | 5.837 | 181,212 | +0.11(+1.87%) |
Jun 25, 2021 | 5.600 | 5.820 | 5.450 | 5.730 | 159,110 | +0.13(+2.32%) |
Jun 24, 2021 | 5.800 | 5.800 | 5.250 | 5.600 | 143,414 | +0.15(+2.75%) |
Jun 23, 2021 | 5.985 | 5.985 | 5.360 | 5.450 | 107,110 | +0.06(+1.11%) |
Jun 22, 2021 | 5.400 | 5.570 | 5.150 | 5.390 | 132,485 | +0.04(+0.84%) |
Jun 21, 2021 | 5.380 | 5.550 | 5.380 | 5.345 | 178,869 | -0.05(-0.84%) |
Jun 18, 2021 | 5.371 | 5.665 | 5.230 | 5.390 | 186,280 | -0.03(-0.55%) |
Jun 17, 2021 | 5.600 | 5.730 | 5.260 | 5.420 | 194,034 | -0.08(-1.45%) |
Jun 16, 2021 | 5.600 | 5.730 | 5.498 | 5.500 | 116,847 | -0.10(-1.81%) |
Jun 15, 2021 | 5.750 | 5.800 | 5.471 | 5.601 | 206,444 | -0.15(-2.58%) |
Jun 14, 2021 | 6.010 | 6.225 | 5.700 | 5.750 | 165,118 | -0.15(-2.54%) |
Jun 11, 2021 | 5.950 | 6.000 | 5.820 | 5.900 | 199,784 | -0.05(-0.84%) |
Jun 10, 2021 | 6.105 | 6.110 | 5.902 | 5.950 | 228,062 | -0.10(-1.73%) |
Jun 09, 2021 | 6.120 | 6.260 | 6.020 | 6.055 | 136,926 | -0.17(-2.65%) |
Jun 08, 2021 | 6.550 | 6.550 | 6.110 | 6.220 | 192,399 | -0.04(-0.56%) |
Jun 07, 2021 | 6.230 | 6.600 | 6.090 | 6.255 | 210,616 | +0.04(+0.72%) |
Jun 04, 2021 | 6.030 | 6.400 | 6.030 | 6.210 | 66,047 | -0.07(-1.11%) |
Jun 03, 2021 | 6.070 | 6.280 | 6.010 | 6.280 | 258,445 | +0.14(+2.26%) |
Jun 02, 2021 | 6.300 | 6.320 | 5.998 | 6.141 | 143,654 | -0.01(-0.14%) |