Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.300 | 4.390 | 4.300 | 4.336 | 975 | -0.15(-3.39%) |
Aug 30, 2021 | 4.500 | 4.500 | 4.488 | 4.488 | 400 | -0.02(-0.43%) |
Aug 27, 2021 | 4.460 | 4.530 | 4.460 | 4.508 | 4,820 | +0.10(+2.17%) |
Aug 26, 2021 | 4.460 | 4.460 | 4.412 | 4.412 | 1,750 | -0.04(-0.86%) |
Aug 25, 2021 | 4.508 | 4.508 | 4.450 | 4.450 | 601 | -0.08(-1.87%) |
Aug 24, 2021 | 4.472 | 4.535 | 4.200 | 4.535 | 3,781 | +0.00(+0.11%) |
Aug 23, 2021 | 4.410 | 4.530 | 4.410 | 4.530 | 3,000 | +0.29(+6.75%) |
Aug 20, 2021 | 4.244 | 4.244 | 4.244 | 4.244 | 600 | +0.00(+0.08%) |
Aug 19, 2021 | 4.435 | 4.435 | 4.230 | 4.240 | 5,650 | -0.27(-5.99%) |
Aug 18, 2021 | 4.550 | 4.560 | 4.470 | 4.510 | 7,400 | -0.04(-0.88%) |
Aug 17, 2021 | 4.550 | 4.550 | 4.550 | 4.550 | 1,602 | +0.05(+1.10%) |
Aug 16, 2021 | 4.370 | 4.501 | 4.300 | 4.501 | 750 | +0.08(+1.82%) |
Aug 13, 2021 | 4.500 | 4.500 | 4.420 | 4.420 | 2,512 | +0.09(+2.05%) |
Aug 12, 2021 | 4.590 | 4.612 | 4.331 | 4.331 | 3,721 | -0.25(-5.54%) |
Aug 11, 2021 | 4.600 | 4.600 | 4.585 | 4.585 | 6,300 | -0.04(-0.76%) |
Aug 10, 2021 | 4.590 | 4.620 | 4.590 | 4.620 | 1,600 | +0.02(+0.43%) |
Aug 09, 2021 | 4.602 | 4.610 | 4.600 | 4.600 | 6,800 | -0.12(-2.54%) |
Aug 06, 2021 | 4.700 | 4.720 | 4.700 | 4.720 | 2,795 | -0.08(-1.67%) |
Aug 05, 2021 | 4.700 | 4.834 | 4.700 | 4.800 | 4,415 | +0.14(+3.00%) |
Aug 04, 2021 | 4.680 | 4.680 | 4.660 | 4.660 | 2,160 | -0.01(-0.32%) |
Aug 03, 2021 | 4.637 | 4.690 | 4.635 | 4.675 | 2,580 | -0.21(-4.40%) |
Aug 02, 2021 | 4.718 | 4.900 | 4.718 | 4.890 | 9,824 | +0.24(+5.16%) |
Jul 30, 2021 | 4.700 | 4.700 | 4.650 | 4.650 | 1,575 | -0.01(-0.21%) |
Jul 29, 2021 | 4.655 | 4.700 | 4.655 | 4.660 | 4,600 | +0.07(+1.55%) |
Jul 28, 2021 | 4.530 | 4.639 | 4.530 | 4.589 | 1,550 | +0.02(+0.41%) |
Jul 27, 2021 | 4.540 | 4.570 | 4.540 | 4.570 | 4,835 | -0.02(-0.44%) |
Jul 23, 2021 | 4.590 | 4.590 | 4.590 | 10 | +0.09(+2.00%) | |
Jul 21, 2021 | 4.500 | 4.500 | 4.500 | 0 | +0.13(+2.97%) | |
Jul 19, 2021 | 4.370 | 4.370 | 4.370 | 0 | -0.23(-5.00%) | |
Jul 16, 2021 | 4.618 | 4.630 | 4.600 | 4.600 | 11,500 | +0.02(+0.44%) |
Jul 15, 2021 | 4.704 | 4.730 | 4.580 | 4.580 | 14,696 | -0.06(-1.28%) |
Jul 14, 2021 | 4.645 | 4.660 | 4.630 | 4.639 | 2,145 | +0.15(+3.32%) |
Jul 13, 2021 | 4.470 | 4.508 | 4.470 | 4.490 | 2,500 | +0.15(+3.46%) |
Jul 09, 2021 | 4.340 | 4.340 | 4.340 | 0 | +0.05(+1.13%) | |
Jul 07, 2021 | 4.292 | 4.292 | 4.292 | 0 | +0.04(+0.98%) | |
Jul 06, 2021 | 4.300 | 4.300 | 4.250 | 4.250 | 2,300 | +0.01(+0.24%) |
Jul 02, 2021 | 4.145 | 4.240 | 4.070 | 4.240 | 7,350 | +0.32(+8.16%) |
Jul 01, 2021 | 4.080 | 4.080 | 3.920 | 3.920 | 756 | -0.12(-3.04%) |
Jun 30, 2021 | 3.953 | 4.050 | 3.953 | 4.043 | 5,300 | +0.11(+2.87%) |
Jun 29, 2021 | 4.110 | 4.110 | 3.930 | 3.930 | 3,555 | -0.28(-6.65%) |
Jun 25, 2021 | 4.210 | 4.210 | 4.210 | 81 | +0.04(+0.96%) | |
Jun 24, 2021 | 4.159 | 4.250 | 4.159 | 4.170 | 4,700 | -0.09(-2.11%) |
Jun 22, 2021 | 4.260 | 4.260 | 4.260 | 60 | +0.17(+4.16%) | |
Jun 21, 2021 | 3.800 | 5.100 | 3.800 | 4.090 | 11,493 | +0.09(+2.28%) |
Jun 18, 2021 | 4.100 | 4.160 | 3.900 | 3.999 | 12,410 | -0.15(-3.64%) |
Jun 17, 2021 | 4.120 | 4.280 | 4.061 | 4.150 | 21,905 | -0.13(-3.09%) |
Jun 16, 2021 | 4.282 | 4.430 | 4.173 | 4.282 | 8,350 | -0.02(-0.41%) |
Jun 15, 2021 | 4.312 | 4.320 | 4.290 | 4.300 | 4,300 | -0.02(-0.46%) |
Jun 14, 2021 | 4.520 | 5.100 | 4.300 | 4.320 | 11,058 | -0.08(-1.82%) |
Jun 11, 2021 | 4.554 | 4.600 | 4.400 | 4.400 | 30,290 | -0.10(-2.22%) |
Jun 10, 2021 | 4.420 | 4.500 | 4.400 | 4.500 | 23,008 | +0.15(+3.45%) |
Jun 09, 2021 | 4.180 | 4.440 | 4.180 | 4.350 | 9,621 | -0.07(-1.58%) |
Jun 08, 2021 | 4.433 | 4.450 | 4.100 | 4.420 | 13,138 | -0.03(-0.67%) |
Jun 07, 2021 | 4.350 | 4.460 | 4.200 | 4.450 | 10,610 | +0.17(+3.97%) |
Jun 04, 2021 | 4.350 | 4.400 | 4.200 | 4.280 | 85,351 | +0.05(+1.12%) |
Jun 03, 2021 | 4.220 | 4.350 | 4.090 | 4.233 | 9,300 | +0.05(+1.13%) |
Jun 02, 2021 | 4.300 | 4.300 | 4.185 | 4.186 | 3,100 | -0.02(-0.58%) |