Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.410 | 3.580 | 3.400 | 3.520 | 104,119 | +0.15(+4.45%) |
Aug 30, 2021 | 3.310 | 3.440 | 3.290 | 3.370 | 62,745 | +0.06(+1.81%) |
Aug 27, 2021 | 3.320 | 3.440 | 3.310 | 3.310 | 160,729 | -0.06(-1.78%) |
Aug 26, 2021 | 3.680 | 3.680 | 3.330 | 3.370 | 232,405 | -0.26(-7.16%) |
Aug 25, 2021 | 3.580 | 3.810 | 3.517 | 3.630 | 189,763 | +0.10(+2.83%) |
Aug 24, 2021 | 3.550 | 3.640 | 3.530 | 3.530 | 76,741 | -0.01(-0.28%) |
Aug 23, 2021 | 3.590 | 3.690 | 3.500 | 3.540 | 96,818 | -0.08(-2.21%) |
Aug 20, 2021 | 3.440 | 3.640 | 3.435 | 3.620 | 49,642 | +0.18(+5.23%) |
Aug 19, 2021 | 3.640 | 3.731 | 3.420 | 3.440 | 195,494 | -0.25(-6.78%) |
Aug 18, 2021 | 3.400 | 3.740 | 3.400 | 3.690 | 134,079 | +0.22(+6.34%) |
Aug 17, 2021 | 3.760 | 3.950 | 3.380 | 3.470 | 335,252 | -0.61(-14.95%) |
Aug 16, 2021 | 4.110 | 4.200 | 3.970 | 4.080 | 193,929 | -0.08(-1.92%) |
Aug 13, 2021 | 4.190 | 4.380 | 3.995 | 4.160 | 242,954 | -0.03(-0.72%) |
Aug 12, 2021 | 3.990 | 4.250 | 3.990 | 4.190 | 385,757 | +0.24(+6.08%) |
Aug 11, 2021 | 3.950 | 4.010 | 3.870 | 3.950 | 231,457 | +0.00(+0.00%) |
Aug 10, 2021 | 3.940 | 3.990 | 3.830 | 3.950 | 222,864 | +0.03(+0.77%) |
Aug 09, 2021 | 3.830 | 4.060 | 3.830 | 3.920 | 521,247 | +0.12(+3.16%) |
Aug 06, 2021 | 3.730 | 3.880 | 3.700 | 3.800 | 136,964 | +0.07(+1.88%) |
Aug 05, 2021 | 3.770 | 3.865 | 3.700 | 3.730 | 176,557 | -0.01(-0.27%) |
Aug 04, 2021 | 3.560 | 3.835 | 3.528 | 3.740 | 390,243 | +0.19(+5.35%) |
Aug 03, 2021 | 3.380 | 3.560 | 3.370 | 3.550 | 220,391 | +0.14(+4.11%) |
Aug 02, 2021 | 3.340 | 3.430 | 3.270 | 3.410 | 124,487 | +0.08(+2.40%) |
Jul 30, 2021 | 3.360 | 3.430 | 3.270 | 3.330 | 195,981 | -0.08(-2.35%) |
Jul 29, 2021 | 3.330 | 3.490 | 3.270 | 3.410 | 199,416 | +0.08(+2.40%) |
Jul 28, 2021 | 3.470 | 3.510 | 3.260 | 3.330 | 399,469 | -0.15(-4.31%) |
Jul 27, 2021 | 3.510 | 3.530 | 3.410 | 3.480 | 112,584 | -0.04(-1.14%) |
Jul 26, 2021 | 3.680 | 3.700 | 3.500 | 3.520 | 308,121 | -0.17(-4.61%) |
Jul 23, 2021 | 3.570 | 3.730 | 3.450 | 3.690 | 276,693 | +0.11(+3.07%) |
Jul 22, 2021 | 3.520 | 3.620 | 3.480 | 3.580 | 252,107 | +0.01(+0.28%) |
Jul 21, 2021 | 3.560 | 3.700 | 3.420 | 3.570 | 487,961 | -0.03(-0.83%) |
Jul 20, 2021 | 3.440 | 3.740 | 3.390 | 3.600 | 556,714 | +0.21(+6.19%) |
Jul 19, 2021 | 3.150 | 3.470 | 3.110 | 3.390 | 507,442 | +0.17(+5.28%) |
Jul 16, 2021 | 3.230 | 3.310 | 3.180 | 3.220 | 234,788 | -0.03(-0.92%) |
Jul 15, 2021 | 3.290 | 3.360 | 3.195 | 3.250 | 334,125 | -0.05(-1.52%) |
Jul 14, 2021 | 3.320 | 3.374 | 3.040 | 3.300 | 619,341 | -0.04(-1.20%) |
Jul 13, 2021 | 3.190 | 3.500 | 3.122 | 3.340 | 730,500 | +0.14(+4.37%) |
Jul 12, 2021 | 3.030 | 3.200 | 2.969 | 3.200 | 575,264 | +0.19(+6.31%) |
Jul 09, 2021 | 2.950 | 3.030 | 2.900 | 3.010 | 393,558 | +0.09(+3.08%) |
Jul 08, 2021 | 2.750 | 2.940 | 2.700 | 2.920 | 645,752 | +0.13(+4.66%) |
Jul 07, 2021 | 2.850 | 2.940 | 2.760 | 2.790 | 640,407 | -0.05(-1.76%) |
Jul 06, 2021 | 2.870 | 2.980 | 2.800 | 2.840 | 573,526 | -0.02(-0.70%) |
Jul 02, 2021 | 3.110 | 3.110 | 2.850 | 2.860 | 904,662 | -0.24(-7.74%) |
Jul 01, 2021 | 3.030 | 3.110 | 2.840 | 3.100 | 1,470,791 | +0.09(+2.99%) |
Jun 30, 2021 | 3.130 | 3.140 | 3.000 | 3.010 | 1,062,545 | -0.12(-3.83%) |
Jun 29, 2021 | 3.430 | 3.446 | 3.110 | 3.130 | 1,759,874 | -0.42(-11.83%) |
Jun 28, 2021 | 3.440 | 3.620 | 3.280 | 3.550 | 3,238,145 | -0.23(-6.08%) |
Jun 25, 2021 | 4.800 | 4.830 | 3.650 | 3.780 | 58,786,140 | +0.94(+33.10%) |
Jun 24, 2021 | 2.780 | 2.850 | 2.780 | 2.840 | 211,131 | +0.04(+1.43%) |
Jun 23, 2021 | 2.860 | 2.880 | 2.770 | 2.800 | 209,460 | -0.05(-1.75%) |
Jun 22, 2021 | 2.850 | 2.860 | 2.740 | 2.850 | 263,523 | -0.03(-1.04%) |
Jun 21, 2021 | 2.880 | 3.040 | 2.770 | 2.880 | 255,828 | -0.01(-0.35%) |
Jun 18, 2021 | 3.010 | 3.010 | 2.850 | 2.890 | 932,460 | -0.05(-1.70%) |
Jun 17, 2021 | 2.940 | 2.970 | 2.870 | 2.940 | 244,189 | +0.00(+0.00%) |
Jun 16, 2021 | 2.980 | 3.000 | 2.890 | 2.940 | 171,645 | -0.07(-2.33%) |
Jun 15, 2021 | 3.060 | 3.077 | 2.960 | 3.010 | 144,879 | -0.05(-1.63%) |
Jun 14, 2021 | 3.050 | 3.126 | 3.050 | 3.060 | 215,593 | -0.01(-0.33%) |
Jun 11, 2021 | 3.180 | 3.260 | 3.050 | 3.070 | 189,825 | -0.14(-4.36%) |
Jun 10, 2021 | 3.110 | 3.260 | 3.070 | 3.210 | 342,159 | +0.14(+4.56%) |
Jun 09, 2021 | 3.020 | 3.100 | 2.980 | 3.070 | 271,452 | +0.07(+2.33%) |
Jun 08, 2021 | 2.960 | 3.020 | 2.930 | 3.000 | 206,236 | +0.06(+2.04%) |
Jun 07, 2021 | 2.950 | 2.960 | 2.920 | 2.940 | 172,615 | -0.01(-0.34%) |
Jun 04, 2021 | 2.950 | 2.960 | 2.930 | 2.950 | 112,873 | +0.01(+0.34%) |
Jun 03, 2021 | 2.920 | 2.985 | 2.900 | 2.940 | 127,537 | +0.02(+0.68%) |
Jun 02, 2021 | 2.920 | 2.920 | 2.890 | 2.920 | 124,551 | +0.04(+1.39%) |