Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.131 | 3.140 | 3.068 | 3.140 | 107,577 | +0.01(+0.29%) |
Aug 30, 2021 | 3.068 | 3.158 | 3.005 | 3.131 | 247,009 | +0.07(+2.35%) |
Aug 27, 2021 | 2.915 | 3.068 | 2.906 | 3.059 | 347,151 | +0.14(+4.94%) |
Aug 26, 2021 | 2.969 | 3.041 | 2.870 | 2.915 | 205,699 | -0.04(-1.52%) |
Aug 25, 2021 | 2.933 | 3.001 | 2.904 | 2.960 | 300,456 | +0.03(+0.92%) |
Aug 24, 2021 | 2.942 | 2.960 | 2.906 | 2.933 | 191,168 | +0.04(+1.56%) |
Aug 23, 2021 | 2.915 | 2.941 | 2.879 | 2.888 | 115,380 | +0.05(+1.90%) |
Aug 20, 2021 | 2.879 | 2.897 | 2.762 | 2.834 | 537,459 | -0.01(-0.32%) |
Aug 19, 2021 | 2.924 | 2.926 | 2.771 | 2.843 | 401,477 | -0.03(-0.94%) |
Aug 18, 2021 | 2.906 | 2.946 | 2.852 | 2.870 | 92,622 | -0.02(-0.62%) |
Aug 17, 2021 | 2.924 | 2.942 | 2.843 | 2.888 | 144,462 | +0.00(+0.00%) |
Aug 16, 2021 | 2.879 | 2.924 | 2.852 | 2.888 | 141,415 | -0.01(-0.31%) |
Aug 13, 2021 | 2.969 | 3.049 | 2.879 | 2.897 | 120,614 | -0.07(-2.42%) |
Aug 12, 2021 | 3.059 | 3.077 | 2.969 | 2.969 | 117,802 | -0.13(-4.35%) |
Aug 11, 2021 | 2.960 | 3.113 | 2.960 | 3.104 | 164,116 | +0.12(+3.92%) |
Aug 10, 2021 | 2.915 | 3.005 | 2.843 | 2.987 | 148,527 | +0.11(+3.75%) |
Aug 09, 2021 | 3.014 | 3.046 | 2.879 | 2.879 | 250,656 | -0.13(-4.19%) |
Aug 06, 2021 | 2.960 | 3.014 | 2.906 | 3.005 | 133,345 | +0.08(+2.77%) |
Aug 05, 2021 | 2.933 | 3.005 | 2.906 | 2.924 | 162,250 | +0.02(+0.62%) |
Aug 04, 2021 | 3.059 | 3.059 | 2.906 | 2.906 | 311,865 | -0.17(-5.56%) |
Aug 03, 2021 | 3.149 | 3.158 | 3.068 | 3.077 | 361,101 | -0.07(-2.29%) |
Aug 02, 2021 | 3.266 | 3.284 | 3.088 | 3.149 | 189,185 | -0.12(-3.58%) |
Jul 30, 2021 | 3.068 | 3.338 | 3.068 | 3.266 | 511,848 | +0.22(+7.08%) |
Jul 29, 2021 | 3.050 | 3.212 | 3.050 | 3.050 | 234,022 | +0.04(+1.19%) |
Jul 28, 2021 | 3.050 | 3.104 | 2.906 | 3.014 | 498,882 | -0.01(-0.30%) |
Jul 27, 2021 | 2.978 | 3.131 | 2.969 | 3.023 | 434,133 | -0.22(-6.93%) |
Jul 26, 2021 | 3.194 | 3.315 | 3.194 | 3.248 | 209,552 | +0.05(+1.69%) |
Jul 23, 2021 | 3.293 | 3.293 | 3.136 | 3.194 | 116,655 | -0.05(-1.66%) |
Jul 22, 2021 | 3.392 | 3.392 | 3.190 | 3.248 | 200,067 | -0.15(-4.50%) |
Jul 21, 2021 | 3.257 | 3.455 | 3.257 | 3.401 | 146,151 | +0.19(+5.88%) |
Jul 20, 2021 | 3.149 | 3.230 | 3.086 | 3.212 | 160,414 | +0.07(+2.29%) |
Jul 19, 2021 | 3.023 | 3.167 | 2.978 | 3.140 | 477,379 | +0.02(+0.58%) |
Jul 16, 2021 | 3.257 | 3.257 | 3.091 | 3.122 | 281,792 | -0.10(-3.07%) |
Jul 15, 2021 | 3.239 | 3.302 | 3.194 | 3.221 | 303,495 | -0.05(-1.65%) |
Jul 14, 2021 | 3.383 | 3.455 | 3.239 | 3.275 | 452,974 | -0.09(-2.67%) |
Jul 13, 2021 | 3.455 | 3.536 | 3.302 | 3.365 | 425,349 | -0.11(-3.11%) |
Jul 12, 2021 | 3.536 | 3.572 | 3.419 | 3.473 | 412,294 | -0.11(-3.02%) |
Jul 09, 2021 | 3.563 | 3.608 | 3.482 | 3.581 | 161,179 | +0.04(+1.27%) |
Jul 08, 2021 | 3.473 | 3.590 | 3.356 | 3.536 | 387,452 | +0.07(+2.08%) |
Jul 07, 2021 | 3.680 | 3.721 | 3.446 | 3.464 | 546,851 | -0.25(-6.78%) |
Jul 06, 2021 | 3.734 | 3.797 | 3.653 | 3.716 | 304,851 | -0.03(-0.72%) |
Jul 02, 2021 | 3.689 | 3.770 | 3.680 | 3.743 | 283,938 | +0.10(+2.72%) |
Jul 01, 2021 | 3.833 | 3.851 | 3.599 | 3.644 | 494,203 | -0.15(-4.03%) |
Jun 30, 2021 | 3.815 | 3.860 | 3.698 | 3.797 | 512,320 | +0.04(+1.20%) |
Jun 29, 2021 | 3.815 | 3.855 | 3.707 | 3.752 | 379,240 | -0.08(-2.11%) |
Jun 28, 2021 | 4.193 | 4.202 | 3.689 | 3.833 | 995,280 | -0.31(-7.39%) |
Jun 25, 2021 | 4.022 | 4.184 | 3.959 | 4.139 | 5,492,600 | +0.18(+4.55%) |
Jun 24, 2021 | 3.815 | 3.959 | 3.671 | 3.959 | 989,255 | +0.16(+4.27%) |
Jun 23, 2021 | 3.824 | 3.860 | 3.770 | 3.797 | 511,595 | +0.04(+0.96%) |
Jun 22, 2021 | 3.509 | 3.824 | 3.437 | 3.761 | 797,653 | +0.27(+7.73%) |
Jun 21, 2021 | 3.410 | 3.509 | 3.410 | 3.491 | 476,495 | +0.10(+2.92%) |
Jun 18, 2021 | 3.428 | 3.496 | 3.374 | 3.392 | 718,738 | -0.13(-3.83%) |
Jun 17, 2021 | 3.689 | 3.759 | 3.473 | 3.527 | 580,397 | -0.14(-3.92%) |
Jun 16, 2021 | 3.644 | 3.761 | 3.644 | 3.671 | 585,148 | +0.03(+0.74%) |
Jun 15, 2021 | 3.671 | 3.716 | 3.581 | 3.644 | 399,448 | +0.01(+0.25%) |
Jun 14, 2021 | 3.779 | 3.860 | 3.617 | 3.635 | 618,325 | -0.11(-2.88%) |
Jun 11, 2021 | 3.806 | 3.869 | 3.716 | 3.743 | 572,324 | -0.05(-1.42%) |
Jun 10, 2021 | 3.896 | 3.896 | 3.797 | 3.797 | 268,442 | -0.03(-0.71%) |
Jun 09, 2021 | 3.887 | 3.905 | 3.824 | 3.824 | 169,799 | -0.06(-1.62%) |
Jun 08, 2021 | 3.851 | 3.950 | 3.824 | 3.887 | 189,769 | +0.01(+0.23%) |
Jun 07, 2021 | 3.887 | 3.959 | 3.851 | 3.878 | 384,435 | +0.03(+0.70%) |
Jun 04, 2021 | 4.013 | 4.049 | 3.851 | 3.851 | 308,313 | -0.11(-2.73%) |
Jun 03, 2021 | 4.121 | 4.175 | 3.932 | 3.959 | 334,993 | -0.17(-4.14%) |
Jun 02, 2021 | 4.247 | 4.247 | 4.130 | 4.130 | 294,205 | -0.08(-1.92%) |