Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.685 | 3.733 | 3.627 | 3.695 | 49,943 | +0.04(+1.06%) |
Aug 30, 2021 | 3.879 | 3.879 | 3.636 | 3.656 | 82,617 | -0.25(-6.45%) |
Aug 27, 2021 | 3.617 | 3.927 | 3.593 | 3.908 | 163,948 | +0.31(+8.63%) |
Aug 26, 2021 | 3.685 | 3.695 | 3.523 | 3.598 | 122,453 | -0.06(-1.59%) |
Aug 25, 2021 | 3.714 | 3.762 | 3.656 | 3.656 | 76,265 | -0.04(-1.05%) |
Aug 24, 2021 | 3.772 | 3.772 | 3.646 | 3.695 | 72,196 | -0.04(-1.04%) |
Aug 23, 2021 | 3.675 | 3.821 | 3.611 | 3.733 | 68,627 | +0.06(+1.58%) |
Aug 20, 2021 | 3.704 | 3.724 | 3.646 | 3.675 | 99,130 | -0.06(-1.56%) |
Aug 19, 2021 | 3.859 | 3.879 | 3.714 | 3.733 | 98,530 | -0.13(-3.27%) |
Aug 18, 2021 | 3.869 | 3.908 | 3.821 | 3.859 | 102,212 | -0.02(-0.50%) |
Aug 17, 2021 | 3.956 | 3.956 | 3.831 | 3.879 | 78,731 | -0.05(-1.23%) |
Aug 16, 2021 | 3.947 | 3.966 | 3.879 | 3.927 | 83,297 | -0.05(-1.22%) |
Aug 13, 2021 | 3.985 | 4.014 | 3.927 | 3.976 | 77,388 | -0.01(-0.24%) |
Aug 12, 2021 | 4.014 | 4.092 | 3.947 | 3.985 | 88,917 | -0.03(-0.72%) |
Aug 11, 2021 | 3.859 | 4.044 | 3.850 | 4.014 | 94,180 | +0.13(+3.24%) |
Aug 10, 2021 | 3.830 | 3.888 | 3.704 | 3.888 | 211,998 | +0.05(+1.26%) |
Aug 09, 2021 | 3.985 | 3.995 | 3.791 | 3.840 | 127,473 | -0.14(-3.41%) |
Aug 06, 2021 | 3.937 | 3.995 | 3.808 | 3.976 | 125,507 | +0.05(+1.22%) |
Aug 05, 2021 | 3.957 | 3.957 | 3.498 | 3.928 | 204,708 | -0.12(-3.07%) |
Aug 04, 2021 | 4.071 | 4.071 | 3.957 | 4.052 | 138,167 | -0.01(-0.24%) |
Aug 03, 2021 | 4.196 | 4.281 | 4.033 | 4.062 | 136,470 | -0.13(-3.19%) |
Aug 02, 2021 | 4.176 | 4.272 | 4.148 | 4.196 | 59,647 | +0.01(+0.23%) |
Jul 30, 2021 | 4.253 | 4.253 | 4.071 | 4.186 | 83,917 | -0.09(-2.01%) |
Jul 29, 2021 | 4.196 | 4.337 | 4.129 | 4.272 | 169,811 | +0.10(+2.29%) |
Jul 28, 2021 | 4.014 | 4.282 | 3.957 | 4.176 | 138,565 | +0.20(+5.05%) |
Jul 27, 2021 | 4.052 | 4.109 | 3.928 | 3.976 | 103,074 | -0.11(-2.80%) |
Jul 26, 2021 | 4.071 | 4.170 | 3.995 | 4.090 | 123,459 | +0.00(+0.00%) |
Jul 23, 2021 | 4.148 | 4.186 | 4.023 | 4.090 | 105,335 | -0.06(-1.38%) |
Jul 22, 2021 | 4.205 | 4.348 | 4.090 | 4.148 | 99,762 | -0.08(-1.81%) |
Jul 21, 2021 | 4.243 | 4.501 | 4.215 | 4.224 | 104,580 | -0.01(-0.23%) |
Jul 20, 2021 | 4.196 | 4.377 | 4.196 | 4.234 | 110,619 | +0.02(+0.45%) |
Jul 19, 2021 | 4.369 | 4.369 | 4.168 | 4.215 | 167,529 | -0.15(-3.50%) |
Jul 16, 2021 | 4.501 | 4.501 | 4.358 | 4.368 | 75,278 | -0.10(-2.14%) |
Jul 15, 2021 | 4.635 | 4.635 | 4.377 | 4.463 | 123,531 | -0.18(-3.91%) |
Jul 14, 2021 | 4.683 | 4.740 | 4.635 | 4.645 | 70,466 | -0.02(-0.41%) |
Jul 13, 2021 | 4.683 | 4.822 | 4.645 | 4.664 | 73,917 | +0.00(+0.00%) |
Jul 12, 2021 | 4.731 | 4.740 | 4.635 | 4.664 | 72,697 | -0.07(-1.41%) |
Jul 09, 2021 | 4.750 | 4.798 | 4.683 | 4.731 | 101,316 | -0.01(-0.20%) |
Jul 08, 2021 | 4.778 | 4.826 | 4.689 | 4.740 | 121,502 | -0.10(-1.98%) |
Jul 07, 2021 | 4.951 | 4.989 | 4.778 | 4.836 | 194,745 | -0.11(-2.13%) |
Jul 06, 2021 | 5.304 | 5.314 | 4.941 | 4.941 | 201,615 | -0.41(-7.68%) |
Jul 02, 2021 | 5.467 | 5.467 | 5.323 | 5.352 | 75,961 | -0.14(-2.61%) |
Jul 01, 2021 | 5.457 | 5.526 | 5.447 | 5.495 | 74,102 | +0.05(+0.88%) |
Jun 30, 2021 | 5.495 | 5.533 | 5.428 | 5.447 | 61,494 | -0.08(-1.38%) |
Jun 29, 2021 | 5.591 | 5.591 | 5.447 | 5.524 | 35,696 | -0.03(-0.52%) |
Jun 28, 2021 | 5.686 | 5.686 | 5.419 | 5.553 | 77,440 | +0.01(+0.17%) |
Jun 25, 2021 | 5.725 | 5.725 | 5.514 | 5.543 | 208,002 | -0.15(-2.68%) |
Jun 24, 2021 | 5.906 | 5.906 | 5.639 | 5.696 | 60,750 | -0.11(-1.81%) |
Jun 23, 2021 | 5.610 | 5.839 | 5.610 | 5.801 | 65,586 | +0.15(+2.71%) |
Jun 22, 2021 | 5.801 | 5.849 | 5.562 | 5.648 | 43,804 | -0.12(-2.15%) |
Jun 21, 2021 | 5.792 | 5.811 | 5.686 | 5.772 | 77,947 | -0.01(-0.17%) |
Jun 18, 2021 | 5.916 | 5.973 | 5.715 | 5.782 | 231,065 | -0.24(-3.97%) |
Jun 17, 2021 | 5.935 | 6.059 | 5.830 | 6.021 | 101,911 | +0.11(+1.94%) |
Jun 16, 2021 | 5.954 | 5.964 | 5.811 | 5.906 | 63,411 | -0.05(-0.80%) |
Jun 15, 2021 | 5.696 | 5.964 | 5.686 | 5.954 | 99,940 | +0.24(+4.18%) |
Jun 14, 2021 | 5.648 | 5.830 | 5.648 | 5.715 | 109,864 | +0.07(+1.18%) |
Jun 11, 2021 | 5.591 | 5.792 | 5.572 | 5.648 | 49,224 | +0.07(+1.20%) |
Jun 10, 2021 | 5.839 | 5.839 | 5.572 | 5.581 | 68,642 | -0.20(-3.47%) |
Jun 09, 2021 | 5.734 | 5.830 | 5.562 | 5.782 | 121,049 | +0.01(+0.17%) |
Jun 08, 2021 | 5.524 | 5.820 | 5.524 | 5.772 | 106,762 | +0.24(+4.32%) |
Jun 07, 2021 | 5.342 | 5.638 | 5.333 | 5.533 | 137,415 | +0.20(+3.76%) |
Jun 04, 2021 | 5.419 | 5.514 | 5.228 | 5.333 | 82,166 | -0.01(-0.18%) |
Jun 03, 2021 | 5.371 | 5.381 | 5.247 | 5.342 | 94,767 | -0.08(-1.41%) |
Jun 02, 2021 | 5.629 | 5.629 | 5.314 | 5.419 | 74,230 | -0.18(-3.24%) |