Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.310 | 4.500 | 4.310 | 4.430 | 75,705 | +0.14(+3.26%) |
Aug 30, 2021 | 4.220 | 4.340 | 4.220 | 4.290 | 61,496 | +0.11(+2.63%) |
Aug 27, 2021 | 4.150 | 4.260 | 4.150 | 4.180 | 37,036 | +0.00(+0.00%) |
Aug 26, 2021 | 4.150 | 4.410 | 4.150 | 4.180 | 30,320 | +0.02(+0.48%) |
Aug 25, 2021 | 4.310 | 4.310 | 4.140 | 4.160 | 202,181 | -0.23(-5.24%) |
Aug 24, 2021 | 4.310 | 4.500 | 4.250 | 4.390 | 180,292 | +0.09(+2.09%) |
Aug 23, 2021 | 4.280 | 4.330 | 4.230 | 4.300 | 30,785 | +0.05(+1.18%) |
Aug 20, 2021 | 4.230 | 4.280 | 4.190 | 4.250 | 36,301 | +0.04(+0.95%) |
Aug 19, 2021 | 4.280 | 4.340 | 4.190 | 4.210 | 64,988 | -0.07(-1.64%) |
Aug 18, 2021 | 4.420 | 4.450 | 4.270 | 4.280 | 43,669 | -0.14(-3.17%) |
Aug 17, 2021 | 4.490 | 4.520 | 4.360 | 4.420 | 37,409 | -0.06(-1.34%) |
Aug 16, 2021 | 4.350 | 4.600 | 4.000 | 4.480 | 132,075 | +0.10(+2.28%) |
Aug 13, 2021 | 4.450 | 4.450 | 4.334 | 4.380 | 31,076 | -0.06(-1.35%) |
Aug 12, 2021 | 4.350 | 4.460 | 4.270 | 4.440 | 75,141 | +0.09(+2.07%) |
Aug 11, 2021 | 4.330 | 4.390 | 4.288 | 4.350 | 21,216 | +0.06(+1.40%) |
Aug 10, 2021 | 4.610 | 4.660 | 4.270 | 4.290 | 77,585 | -0.33(-7.14%) |
Aug 09, 2021 | 4.360 | 4.680 | 4.330 | 4.620 | 159,147 | +0.22(+5.00%) |
Aug 06, 2021 | 4.290 | 4.440 | 4.240 | 4.400 | 75,679 | +0.12(+2.80%) |
Aug 05, 2021 | 4.140 | 4.300 | 4.100 | 4.280 | 57,806 | +0.11(+2.64%) |
Aug 04, 2021 | 4.230 | 4.250 | 4.100 | 4.170 | 75,671 | -0.09(-2.11%) |
Aug 03, 2021 | 4.290 | 4.290 | 4.130 | 4.260 | 85,679 | -0.01(-0.23%) |
Aug 02, 2021 | 4.330 | 4.350 | 4.160 | 4.270 | 77,525 | -0.05(-1.16%) |
Jul 30, 2021 | 4.160 | 4.420 | 4.020 | 4.320 | 110,574 | +0.12(+2.86%) |
Jul 29, 2021 | 4.110 | 4.220 | 4.050 | 4.200 | 87,707 | +0.07(+1.69%) |
Jul 28, 2021 | 4.030 | 4.210 | 4.000 | 4.130 | 82,347 | +0.11(+2.74%) |
Jul 27, 2021 | 4.150 | 4.190 | 4.010 | 4.020 | 194,320 | -0.10(-2.43%) |
Jul 26, 2021 | 4.210 | 4.330 | 4.120 | 4.120 | 135,671 | -0.09(-2.14%) |
Jul 23, 2021 | 4.220 | 4.220 | 4.100 | 4.210 | 122,704 | +0.00(+0.00%) |
Jul 22, 2021 | 4.140 | 4.350 | 4.070 | 4.210 | 58,972 | +0.10(+2.43%) |
Jul 21, 2021 | 4.060 | 4.190 | 3.950 | 4.110 | 98,243 | +0.02(+0.49%) |
Jul 20, 2021 | 3.910 | 4.100 | 3.840 | 4.090 | 180,432 | +0.19(+4.87%) |
Jul 19, 2021 | 3.950 | 4.070 | 3.890 | 3.900 | 118,628 | -0.17(-4.18%) |
Jul 16, 2021 | 4.130 | 4.150 | 4.040 | 4.070 | 88,231 | -0.06(-1.45%) |
Jul 15, 2021 | 4.110 | 4.200 | 4.071 | 4.130 | 43,446 | +0.00(+0.00%) |
Jul 14, 2021 | 4.240 | 4.310 | 4.130 | 4.130 | 64,275 | -0.15(-3.50%) |
Jul 13, 2021 | 4.230 | 4.300 | 4.180 | 4.280 | 56,053 | +0.02(+0.47%) |
Jul 12, 2021 | 4.240 | 4.350 | 4.180 | 4.260 | 203,931 | +0.03(+0.71%) |
Jul 09, 2021 | 4.080 | 4.300 | 4.070 | 4.230 | 231,794 | +0.16(+3.93%) |
Jul 08, 2021 | 4.170 | 4.200 | 4.000 | 4.070 | 1,460,145 | -0.14(-3.33%) |
Jul 07, 2021 | 4.410 | 4.640 | 4.170 | 4.210 | 134,926 | -0.13(-3.00%) |
Jul 06, 2021 | 4.550 | 4.580 | 4.290 | 4.340 | 525,039 | -0.22(-4.82%) |
Jul 02, 2021 | 4.680 | 4.680 | 4.520 | 4.560 | 548,441 | -0.07(-1.51%) |
Jul 01, 2021 | 4.710 | 4.750 | 4.610 | 4.630 | 213,402 | -0.08(-1.70%) |
Jun 30, 2021 | 4.600 | 4.850 | 4.560 | 4.710 | 226,947 | +0.12(+2.61%) |
Jun 29, 2021 | 4.730 | 4.730 | 4.570 | 4.590 | 113,217 | -0.12(-2.55%) |
Jun 28, 2021 | 4.670 | 4.720 | 4.620 | 4.710 | 160,826 | +0.07(+1.51%) |
Jun 25, 2021 | 4.630 | 4.770 | 4.630 | 4.640 | 201,174 | -0.01(-0.22%) |
Jun 24, 2021 | 4.730 | 4.880 | 4.620 | 4.650 | 403,792 | -0.10(-2.11%) |
Jun 23, 2021 | 4.810 | 4.810 | 4.670 | 4.750 | 1,077,504 | -0.05(-1.04%) |
Jun 22, 2021 | 4.890 | 4.930 | 4.750 | 4.800 | 84,209 | -0.09(-1.84%) |
Jun 21, 2021 | 5.000 | 5.000 | 4.865 | 4.890 | 52,513 | -0.12(-2.40%) |
Jun 18, 2021 | 4.940 | 5.140 | 4.930 | 5.010 | 701,072 | +0.01(+0.20%) |
Jun 17, 2021 | 5.030 | 5.080 | 4.900 | 5.000 | 120,093 | -0.06(-1.19%) |
Jun 16, 2021 | 5.100 | 5.120 | 5.010 | 5.060 | 91,059 | -0.03(-0.59%) |
Jun 15, 2021 | 5.180 | 5.180 | 5.090 | 5.090 | 138,085 | -0.06(-1.17%) |
Jun 14, 2021 | 4.930 | 5.150 | 4.870 | 5.150 | 214,025 | +0.24(+4.89%) |
Jun 11, 2021 | 4.950 | 4.970 | 4.890 | 4.910 | 1,088,664 | -0.05(-1.01%) |
Jun 10, 2021 | 4.940 | 4.980 | 4.851 | 4.960 | 453,910 | +0.01(+0.20%) |
Jun 09, 2021 | 5.010 | 5.040 | 4.900 | 4.950 | 98,653 | -0.05(-1.00%) |
Jun 08, 2021 | 5.070 | 5.140 | 4.960 | 5.000 | 141,830 | -0.07(-1.38%) |
Jun 07, 2021 | 5.200 | 5.200 | 5.070 | 5.070 | 42,750 | -0.13(-2.50%) |
Jun 04, 2021 | 5.320 | 5.360 | 5.170 | 5.200 | 74,876 | -0.12(-2.26%) |
Jun 03, 2021 | 5.210 | 5.380 | 5.140 | 5.320 | 1,084,800 | +0.09(+1.72%) |
Jun 02, 2021 | 5.040 | 5.240 | 4.990 | 5.230 | 129,684 | +0.18(+3.56%) |