Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.902 | 4.950 | 4.676 | 4.874 | 40,616 | +0.06(+1.19%) |
Aug 30, 2021 | 5.100 | 5.100 | 4.750 | 4.816 | 40,266 | -0.28(-5.56%) |
Aug 27, 2021 | 4.565 | 5.150 | 4.565 | 5.100 | 89,889 | +0.46(+9.91%) |
Aug 26, 2021 | 4.500 | 4.800 | 4.505 | 4.640 | 76,254 | +0.12(+2.77%) |
Aug 25, 2021 | 4.522 | 4.750 | 4.350 | 4.515 | 52,302 | -0.19(-3.94%) |
Aug 24, 2021 | 4.288 | 4.799 | 4.200 | 4.700 | 359,681 | +0.45(+10.59%) |
Aug 23, 2021 | 4.052 | 4.351 | 4.050 | 4.250 | 133,696 | +0.12(+2.79%) |
Aug 20, 2021 | 4.333 | 4.333 | 4.075 | 4.135 | 236,806 | +0.06(+1.45%) |
Aug 19, 2021 | 4.100 | 4.351 | 4.070 | 4.075 | 104,429 | -0.12(-2.98%) |
Aug 18, 2021 | 4.351 | 4.351 | 4.040 | 4.200 | 119,671 | -0.15(-3.47%) |
Aug 17, 2021 | 3.960 | 4.431 | 3.916 | 4.351 | 86,400 | +0.37(+9.24%) |
Aug 16, 2021 | 4.350 | 4.350 | 3.906 | 3.983 | 50,030 | -0.27(-6.27%) |
Aug 13, 2021 | 4.417 | 4.484 | 4.250 | 4.250 | 24,159 | -0.10(-2.30%) |
Aug 12, 2021 | 4.275 | 4.519 | 4.275 | 4.350 | 109,049 | +0.07(+1.75%) |
Aug 11, 2021 | 4.506 | 4.700 | 4.250 | 4.275 | 213,661 | -0.23(-5.12%) |
Aug 10, 2021 | 4.750 | 4.800 | 4.415 | 4.505 | 280,053 | -0.20(-4.32%) |
Aug 09, 2021 | 4.600 | 4.800 | 4.600 | 4.709 | 143,512 | +0.03(+0.72%) |
Aug 06, 2021 | 4.603 | 4.750 | 4.603 | 4.676 | 116,722 | +0.13(+2.76%) |
Aug 05, 2021 | 4.600 | 4.700 | 4.500 | 4.550 | 17,882 | -0.05(-1.09%) |
Aug 04, 2021 | 4.650 | 4.650 | 4.500 | 4.600 | 24,619 | +0.15(+3.37%) |
Aug 03, 2021 | 4.500 | 4.750 | 4.450 | 4.450 | 55,422 | -0.35(-7.25%) |
Aug 02, 2021 | 4.628 | 4.801 | 4.615 | 4.798 | 11,960 | +0.20(+4.30%) |
Jul 30, 2021 | 4.673 | 4.800 | 4.560 | 4.600 | 27,959 | -0.03(-0.54%) |
Jul 29, 2021 | 4.700 | 4.897 | 4.550 | 4.625 | 38,812 | -0.08(-1.60%) |
Jul 28, 2021 | 4.900 | 5.300 | 4.450 | 4.700 | 227,258 | +0.10(+2.17%) |
Jul 27, 2021 | 4.800 | 5.000 | 4.600 | 4.600 | 23,452 | -0.35(-7.07%) |
Jul 26, 2021 | 4.721 | 5.189 | 4.721 | 4.950 | 37,200 | -0.30(-5.71%) |
Jul 23, 2021 | 5.150 | 5.300 | 4.900 | 5.250 | 55,823 | +0.15(+2.94%) |
Jul 22, 2021 | 5.400 | 5.497 | 5.100 | 5.100 | 51,498 | -0.40(-7.27%) |
Jul 21, 2021 | 5.750 | 6.250 | 5.250 | 5.500 | 147,310 | -0.15(-2.65%) |
Jul 20, 2021 | 5.500 | 5.750 | 5.400 | 5.650 | 48,721 | +0.20(+3.67%) |
Jul 19, 2021 | 5.250 | 5.550 | 5.250 | 5.450 | 43,085 | -0.05(-0.91%) |
Jul 16, 2021 | 5.450 | 5.750 | 5.401 | 5.500 | 114,399 | +0.10(+1.85%) |
Jul 15, 2021 | 5.150 | 5.600 | 5.100 | 5.400 | 59,124 | +0.25(+4.85%) |
Jul 14, 2021 | 5.250 | 5.400 | 4.950 | 5.150 | 32,923 | -0.15(-2.83%) |
Jul 13, 2021 | 5.400 | 5.500 | 5.051 | 5.300 | 42,817 | -0.05(-0.93%) |
Jul 12, 2021 | 5.050 | 5.400 | 5.050 | 5.350 | 30,433 | +0.30(+5.94%) |
Jul 09, 2021 | 4.700 | 5.350 | 4.500 | 5.050 | 91,261 | +0.40(+8.53%) |
Jul 08, 2021 | 4.450 | 4.700 | 4.426 | 4.653 | 25,188 | -0.09(-1.84%) |
Jul 07, 2021 | 5.050 | 5.100 | 4.500 | 4.740 | 52,205 | -0.26(-5.20%) |
Jul 06, 2021 | 4.900 | 5.200 | 4.803 | 5.000 | 41,097 | -0.10(-1.96%) |
Jul 02, 2021 | 5.300 | 5.300 | 4.904 | 5.100 | 30,207 | -0.10(-1.92%) |
Jul 01, 2021 | 5.650 | 5.650 | 5.100 | 5.200 | 82,271 | -0.50(-8.77%) |
Jun 30, 2021 | 5.100 | 6.100 | 5.000 | 5.700 | 448,798 | +0.78(+15.74%) |
Jun 29, 2021 | 5.000 | 5.150 | 4.925 | 4.925 | 39,884 | -0.17(-3.43%) |
Jun 28, 2021 | 4.700 | 5.250 | 4.705 | 5.100 | 49,939 | +0.30(+6.25%) |
Jun 25, 2021 | 4.647 | 4.894 | 4.600 | 4.800 | 43,798 | +0.15(+3.23%) |
Jun 24, 2021 | 4.411 | 4.684 | 4.411 | 4.650 | 20,782 | +0.15(+3.33%) |
Jun 23, 2021 | 4.515 | 4.515 | 4.402 | 4.500 | 33,652 | -0.02(-0.40%) |
Jun 22, 2021 | 4.415 | 4.577 | 4.306 | 4.518 | 94,479 | -0.04(-0.94%) |
Jun 21, 2021 | 4.600 | 4.720 | 4.413 | 4.561 | 72,974 | -0.16(-3.46%) |
Jun 18, 2021 | 4.755 | 4.946 | 4.600 | 4.724 | 49,779 | -0.12(-2.47%) |
Jun 17, 2021 | 4.900 | 4.995 | 4.715 | 4.844 | 37,355 | -0.02(-0.33%) |
Jun 16, 2021 | 4.996 | 5.050 | 4.838 | 4.860 | 48,612 | -0.19(-3.76%) |
Jun 15, 2021 | 4.900 | 5.150 | 4.900 | 5.050 | 80,443 | +0.10(+2.10%) |
Jun 14, 2021 | 4.886 | 5.050 | 4.723 | 4.946 | 55,682 | +0.18(+3.70%) |
Jun 11, 2021 | 4.850 | 4.894 | 4.725 | 4.769 | 35,090 | -0.07(-1.54%) |
Jun 10, 2021 | 4.950 | 5.000 | 4.750 | 4.844 | 42,276 | -0.03(-0.58%) |
Jun 09, 2021 | 4.842 | 5.200 | 4.650 | 4.872 | 155,899 | +0.14(+2.90%) |
Jun 08, 2021 | 4.800 | 4.975 | 4.600 | 4.735 | 116,309 | -0.01(-0.14%) |
Jun 07, 2021 | 4.600 | 5.000 | 4.600 | 4.742 | 83,080 | +0.14(+3.08%) |
Jun 04, 2021 | 4.540 | 4.820 | 4.453 | 4.600 | 90,514 | +0.15(+3.37%) |
Jun 03, 2021 | 4.550 | 4.600 | 4.350 | 4.450 | 44,682 | -0.05(-1.11%) |
Jun 02, 2021 | 4.525 | 4.600 | 4.400 | 4.500 | 136,280 | -0.03(-0.57%) |