Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.380 | 4.500 | 4.235 | 4.340 | 962,190 | +0.03(+0.70%) |
Aug 30, 2021 | 4.050 | 4.357 | 4.012 | 4.310 | 1,002,689 | +0.29(+7.21%) |
Aug 27, 2021 | 4.030 | 4.120 | 4.005 | 4.020 | 573,950 | +0.02(+0.50%) |
Aug 26, 2021 | 4.060 | 4.140 | 3.950 | 4.000 | 469,874 | -0.07(-1.72%) |
Aug 25, 2021 | 4.020 | 4.150 | 3.950 | 4.070 | 465,854 | +0.03(+0.74%) |
Aug 24, 2021 | 4.110 | 4.120 | 3.950 | 4.040 | 665,499 | -0.06(-1.46%) |
Aug 23, 2021 | 4.080 | 4.300 | 4.030 | 4.100 | 976,873 | +0.16(+4.06%) |
Aug 20, 2021 | 3.790 | 4.010 | 3.750 | 3.940 | 700,424 | +0.12(+3.14%) |
Aug 19, 2021 | 3.820 | 3.980 | 3.780 | 3.820 | 736,417 | -0.08(-2.05%) |
Aug 18, 2021 | 4.150 | 4.150 | 3.890 | 3.900 | 831,307 | -0.26(-6.25%) |
Aug 17, 2021 | 4.050 | 4.220 | 3.970 | 4.160 | 886,694 | +0.07(+1.71%) |
Aug 16, 2021 | 4.320 | 4.360 | 4.060 | 4.090 | 851,702 | -0.23(-5.32%) |
Aug 13, 2021 | 4.440 | 4.560 | 4.290 | 4.320 | 1,033,983 | -0.05(-1.14%) |
Aug 12, 2021 | 3.960 | 4.480 | 3.860 | 4.370 | 2,270,203 | +0.55(+14.40%) |
Aug 11, 2021 | 3.930 | 3.980 | 3.780 | 3.820 | 869,958 | -0.12(-3.05%) |
Aug 10, 2021 | 3.880 | 3.995 | 3.830 | 3.940 | 850,445 | +0.08(+2.07%) |
Aug 09, 2021 | 3.860 | 3.997 | 3.820 | 3.860 | 805,558 | -0.01(-0.26%) |
Aug 06, 2021 | 3.850 | 3.930 | 3.770 | 3.870 | 404,530 | +0.04(+1.04%) |
Aug 05, 2021 | 3.620 | 3.840 | 3.570 | 3.830 | 428,898 | +0.22(+6.09%) |
Aug 04, 2021 | 3.710 | 3.870 | 3.590 | 3.610 | 642,790 | -0.09(-2.43%) |
Aug 03, 2021 | 3.600 | 3.760 | 3.589 | 3.700 | 1,105,183 | +0.16(+4.52%) |
Aug 02, 2021 | 3.480 | 3.620 | 3.390 | 3.540 | 897,261 | +0.08(+2.31%) |
Jul 30, 2021 | 3.630 | 3.630 | 3.455 | 3.460 | 460,925 | -0.13(-3.62%) |
Jul 29, 2021 | 3.790 | 3.800 | 3.560 | 3.590 | 604,165 | -0.14(-3.75%) |
Jul 28, 2021 | 3.470 | 3.750 | 3.440 | 3.730 | 940,536 | +0.28(+8.12%) |
Jul 27, 2021 | 3.410 | 3.600 | 3.300 | 3.450 | 1,477,313 | +0.06(+1.77%) |
Jul 26, 2021 | 3.510 | 3.549 | 3.330 | 3.390 | 570,413 | -0.07(-2.02%) |
Jul 23, 2021 | 3.420 | 3.597 | 3.310 | 3.460 | 981,402 | +0.10(+2.98%) |
Jul 22, 2021 | 3.770 | 3.800 | 3.230 | 3.360 | 2,755,233 | -0.47(-12.27%) |
Jul 21, 2021 | 3.800 | 3.885 | 3.690 | 3.830 | 405,019 | +0.09(+2.41%) |
Jul 20, 2021 | 3.680 | 3.790 | 3.620 | 3.740 | 685,308 | +0.09(+2.47%) |
Jul 19, 2021 | 3.630 | 3.720 | 3.520 | 3.650 | 523,310 | +0.02(+0.55%) |
Jul 16, 2021 | 3.660 | 3.760 | 3.610 | 3.630 | 583,655 | +0.02(+0.55%) |
Jul 15, 2021 | 3.685 | 3.690 | 3.520 | 3.610 | 869,898 | -0.08(-2.17%) |
Jul 14, 2021 | 3.850 | 3.850 | 3.680 | 3.690 | 461,667 | -0.16(-4.16%) |
Jul 13, 2021 | 3.930 | 3.950 | 3.820 | 3.850 | 451,351 | -0.08(-2.04%) |
Jul 12, 2021 | 4.000 | 4.000 | 3.890 | 3.930 | 307,006 | -0.06(-1.50%) |
Jul 09, 2021 | 3.910 | 4.000 | 3.880 | 3.990 | 309,492 | +0.07(+1.79%) |
Jul 08, 2021 | 3.710 | 3.940 | 3.700 | 3.920 | 505,553 | +0.02(+0.51%) |
Jul 07, 2021 | 4.170 | 4.190 | 3.860 | 3.900 | 846,018 | -0.28(-6.70%) |
Jul 06, 2021 | 4.270 | 4.290 | 4.120 | 4.180 | 335,887 | -0.08(-1.88%) |
Jul 02, 2021 | 4.380 | 4.400 | 4.160 | 4.260 | 519,923 | -0.12(-2.74%) |
Jul 01, 2021 | 4.220 | 4.390 | 4.200 | 4.380 | 437,591 | +0.20(+4.78%) |
Jun 30, 2021 | 4.220 | 4.290 | 4.090 | 4.180 | 502,301 | +0.00(+0.00%) |
Jun 29, 2021 | 4.460 | 4.480 | 4.160 | 4.180 | 666,588 | -0.28(-6.28%) |
Jun 28, 2021 | 4.640 | 4.690 | 4.450 | 4.460 | 522,870 | -0.16(-3.46%) |
Jun 25, 2021 | 4.600 | 4.660 | 4.565 | 4.620 | 4,175,922 | -0.03(-0.65%) |
Jun 24, 2021 | 4.530 | 4.690 | 4.530 | 4.650 | 540,198 | +0.08(+1.75%) |
Jun 23, 2021 | 4.550 | 4.680 | 4.500 | 4.570 | 572,208 | +0.02(+0.44%) |
Jun 22, 2021 | 4.800 | 4.810 | 4.530 | 4.550 | 804,720 | -0.27(-5.60%) |
Jun 21, 2021 | 4.700 | 4.850 | 4.620 | 4.820 | 1,385,126 | +0.12(+2.55%) |
Jun 18, 2021 | 4.868 | 4.985 | 4.680 | 4.700 | 1,321,505 | -0.27(-5.43%) |
Jun 17, 2021 | 4.860 | 4.995 | 4.810 | 4.970 | 1,124,308 | +0.08(+1.64%) |
Jun 16, 2021 | 5.010 | 5.100 | 4.720 | 4.890 | 1,422,280 | -0.10(-2.00%) |
Jun 15, 2021 | 5.000 | 5.280 | 4.930 | 4.990 | 2,011,174 | -0.02(-0.40%) |
Jun 14, 2021 | 5.000 | 5.140 | 4.940 | 5.010 | 1,380,930 | +0.04(+0.80%) |
Jun 11, 2021 | 4.890 | 5.030 | 4.890 | 4.970 | 1,332,383 | +0.01(+0.20%) |
Jun 10, 2021 | 4.690 | 5.080 | 4.660 | 4.960 | 1,732,166 | +0.25(+5.31%) |
Jun 09, 2021 | 4.760 | 4.820 | 4.670 | 4.710 | 1,108,083 | +0.00(+0.00%) |
Jun 08, 2021 | 4.670 | 4.750 | 4.550 | 4.710 | 1,103,650 | +0.04(+0.86%) |
Jun 07, 2021 | 4.480 | 4.770 | 4.470 | 4.670 | 1,835,713 | +0.21(+4.71%) |
Jun 04, 2021 | 4.460 | 4.510 | 4.390 | 4.460 | 639,930 | +0.00(+0.00%) |
Jun 03, 2021 | 4.450 | 4.510 | 4.380 | 4.460 | 931,383 | -0.03(-0.67%) |
Jun 02, 2021 | 4.450 | 4.530 | 4.330 | 4.490 | 1,691,461 | +0.00(+0.00%) |