Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.170 | 3.170 | 3.170 | 0 | -0.25(-7.31%) | |
Aug 30, 2021 | 3.410 | 3.500 | 3.410 | 3.420 | 24,841 | -0.01(-0.29%) |
Aug 27, 2021 | 3.490 | 3.550 | 3.397 | 3.430 | 32,564 | -0.05(-1.44%) |
Aug 26, 2021 | 3.210 | 3.540 | 3.200 | 3.480 | 51,287 | +0.28(+8.75%) |
Aug 25, 2021 | 3.440 | 3.500 | 3.190 | 3.200 | 84,821 | -0.25(-7.25%) |
Aug 24, 2021 | 3.730 | 3.730 | 3.450 | 3.450 | 92,920 | -0.32(-8.49%) |
Aug 23, 2021 | 3.370 | 3.770 | 3.320 | 3.770 | 74,854 | +0.19(+5.31%) |
Aug 20, 2021 | 3.070 | 3.660 | 3.000 | 3.580 | 114,896 | +0.48(+15.48%) |
Aug 19, 2021 | 3.150 | 3.150 | 2.960 | 3.100 | 64,879 | -0.01(-0.32%) |
Aug 18, 2021 | 3.120 | 3.205 | 3.000 | 3.110 | 39,728 | +0.00(+0.00%) |
Aug 17, 2021 | 2.800 | 3.270 | 2.740 | 3.110 | 268,095 | +0.37(+13.50%) |
Aug 16, 2021 | 2.950 | 2.960 | 2.700 | 2.740 | 144,638 | -0.23(-7.74%) |
Aug 13, 2021 | 3.200 | 3.200 | 2.920 | 2.970 | 236,544 | -0.30(-9.17%) |
Aug 12, 2021 | 3.450 | 3.450 | 3.250 | 3.270 | 256,187 | -0.15(-4.39%) |
Aug 11, 2021 | 3.660 | 3.660 | 3.130 | 3.420 | 254,688 | -0.29(-7.82%) |
Aug 10, 2021 | 3.850 | 3.880 | 3.580 | 3.710 | 83,160 | -0.20(-5.12%) |
Aug 09, 2021 | 3.710 | 3.990 | 3.500 | 3.910 | 110,863 | +0.04(+1.03%) |
Aug 06, 2021 | 3.670 | 3.900 | 3.610 | 3.870 | 92,882 | +0.24(+6.61%) |
Aug 05, 2021 | 3.380 | 3.650 | 3.340 | 3.630 | 150,363 | +0.21(+6.14%) |
Aug 04, 2021 | 3.580 | 3.650 | 3.350 | 3.420 | 186,380 | -0.14(-3.93%) |
Aug 03, 2021 | 3.710 | 3.842 | 3.500 | 3.560 | 211,202 | -0.15(-4.04%) |
Aug 02, 2021 | 4.230 | 4.230 | 3.640 | 3.710 | 474,030 | -0.59(-13.72%) |
Jul 30, 2021 | 4.350 | 4.600 | 4.230 | 4.300 | 155,586 | -0.06(-1.38%) |
Jul 29, 2021 | 4.960 | 4.960 | 4.250 | 4.360 | 221,629 | -0.65(-12.97%) |
Jul 28, 2021 | 5.100 | 5.640 | 4.750 | 5.010 | 210,830 | +0.02(+0.40%) |
Jul 27, 2021 | 4.890 | 5.100 | 4.850 | 4.990 | 163,724 | +0.01(+0.20%) |
Jul 26, 2021 | 4.640 | 5.000 | 4.410 | 4.980 | 268,500 | +0.40(+8.73%) |
Jul 23, 2021 | 4.690 | 4.750 | 4.580 | 4.580 | 57,771 | -0.17(-3.58%) |
Jul 22, 2021 | 4.590 | 4.838 | 4.420 | 4.750 | 205,910 | +0.16(+3.49%) |
Jul 21, 2021 | 4.360 | 4.690 | 4.360 | 4.590 | 172,950 | +0.17(+3.85%) |
Jul 20, 2021 | 4.240 | 4.500 | 4.230 | 4.420 | 124,578 | +0.14(+3.27%) |
Jul 19, 2021 | 4.150 | 4.540 | 4.120 | 4.280 | 272,184 | -0.08(-1.83%) |
Jul 16, 2021 | 4.260 | 4.440 | 4.100 | 4.360 | 304,938 | +0.22(+5.31%) |
Jul 15, 2021 | 4.420 | 4.450 | 4.090 | 4.140 | 328,603 | -0.28(-6.33%) |
Jul 14, 2021 | 4.770 | 4.770 | 4.360 | 4.420 | 297,089 | -0.36(-7.53%) |
Jul 13, 2021 | 4.570 | 4.850 | 4.298 | 4.780 | 580,692 | +0.22(+4.82%) |
Jul 12, 2021 | 4.630 | 4.660 | 4.380 | 4.560 | 413,006 | -0.06(-1.30%) |
Jul 09, 2021 | 4.750 | 4.817 | 4.430 | 4.620 | 688,393 | -0.22(-4.55%) |
Jul 08, 2021 | 4.790 | 5.020 | 4.650 | 4.840 | 653,282 | -0.22(-4.35%) |
Jul 07, 2021 | 5.880 | 6.130 | 4.640 | 5.060 | 2,474,664 | -1.18(-18.91%) |
Jul 06, 2021 | 5.990 | 7.100 | 5.900 | 6.240 | 3,365,872 | +0.43(+7.40%) |
Jul 02, 2021 | 5.700 | 5.870 | 5.680 | 5.810 | 69,930 | +0.17(+3.01%) |
Jul 01, 2021 | 5.470 | 5.750 | 5.470 | 5.640 | 79,215 | +0.17(+3.11%) |
Jun 30, 2021 | 5.380 | 5.480 | 5.343 | 5.470 | 25,788 | +0.07(+1.30%) |
Jun 29, 2021 | 5.400 | 5.400 | 5.275 | 5.400 | 16,573 | +0.04(+0.75%) |
Jun 28, 2021 | 5.330 | 5.400 | 5.180 | 5.360 | 35,543 | -0.04(-0.74%) |
Jun 25, 2021 | 5.160 | 5.400 | 5.100 | 5.400 | 50,526 | +0.31(+6.09%) |
Jun 24, 2021 | 5.190 | 5.255 | 5.088 | 5.090 | 36,682 | -0.10(-1.93%) |
Jun 23, 2021 | 4.900 | 5.250 | 4.900 | 5.190 | 36,664 | +0.27(+5.49%) |
Jun 22, 2021 | 4.970 | 5.200 | 4.920 | 4.920 | 43,295 | -0.12(-2.38%) |
Jun 21, 2021 | 5.190 | 5.370 | 4.880 | 5.040 | 110,590 | -0.22(-4.18%) |
Jun 18, 2021 | 5.010 | 5.345 | 4.871 | 5.260 | 273,672 | +0.41(+8.45%) |
Jun 17, 2021 | 5.000 | 5.100 | 4.750 | 4.850 | 135,886 | -0.18(-3.58%) |
Jun 16, 2021 | 5.200 | 5.371 | 4.970 | 5.030 | 44,724 | -0.17(-3.27%) |
Jun 15, 2021 | 5.270 | 5.430 | 5.190 | 5.200 | 24,401 | -0.13(-2.44%) |
Jun 14, 2021 | 5.800 | 5.850 | 5.320 | 5.330 | 87,830 | -0.50(-8.58%) |
Jun 11, 2021 | 5.600 | 5.900 | 5.600 | 5.830 | 270,553 | +0.35(+6.39%) |
Jun 10, 2021 | 5.500 | 5.750 | 5.200 | 5.480 | 272,995 | +0.03(+0.55%) |
Jun 09, 2021 | 5.530 | 5.650 | 5.320 | 5.450 | 59,582 | -0.06(-1.09%) |
Jun 08, 2021 | 5.610 | 5.750 | 5.400 | 5.510 | 46,883 | -0.11(-1.96%) |
Jun 07, 2021 | 5.450 | 5.706 | 5.450 | 5.620 | 49,572 | +0.17(+3.12%) |
Jun 04, 2021 | 5.310 | 5.450 | 5.266 | 5.450 | 26,044 | +0.14(+2.64%) |
Jun 03, 2021 | 5.380 | 5.450 | 5.200 | 5.310 | 20,186 | -0.12(-2.21%) |
Jun 02, 2021 | 5.370 | 5.550 | 5.300 | 5.430 | 115,239 | +0.03(+0.56%) |
Jun 01, 2021 | 5.400 | 5.400 | 5.250 | 5.400 | 51,398 | +0.00(+0.00%) |
May 28, 2021 | 5.200 | 5.450 | 5.000 | 5.400 | 51,082 | +0.23(+4.45%) |
May 27, 2021 | 5.390 | 5.390 | 5.010 | 5.170 | 68,384 | -0.22(-4.08%) |
May 26, 2021 | 5.300 | 5.540 | 5.120 | 5.390 | 30,521 | +0.07(+1.32%) |
May 25, 2021 | 5.370 | 5.430 | 5.150 | 5.320 | 55,508 | +0.04(+0.76%) |
May 24, 2021 | 5.220 | 5.370 | 5.050 | 5.280 | 41,216 | +0.05(+0.96%) |
May 21, 2021 | 5.120 | 5.230 | 5.040 | 5.230 | 49,236 | +0.11(+2.15%) |
May 20, 2021 | 4.960 | 5.160 | 4.960 | 5.120 | 60,551 | +0.20(+4.07%) |
May 19, 2021 | 4.880 | 4.980 | 4.734 | 4.920 | 24,589 | +0.00(+0.00%) |
May 18, 2021 | 4.900 | 5.270 | 4.870 | 4.920 | 45,321 | -0.02(-0.40%) |
May 17, 2021 | 4.790 | 4.940 | 4.670 | 4.940 | 47,961 | +0.28(+6.01%) |
May 14, 2021 | 4.520 | 4.870 | 4.500 | 4.660 | 120,006 | +0.14(+3.10%) |
May 13, 2021 | 4.750 | 4.870 | 4.380 | 4.520 | 94,437 | +0.03(+0.67%) |
May 12, 2021 | 5.300 | 5.390 | 4.210 | 4.490 | 362,123 | -0.72(-13.82%) |
May 11, 2021 | 5.200 | 5.380 | 5.070 | 5.210 | 58,837 | -0.04(-0.76%) |
May 10, 2021 | 5.490 | 5.490 | 5.090 | 5.250 | 88,570 | -0.24(-4.37%) |
May 07, 2021 | 5.330 | 5.590 | 5.270 | 5.490 | 34,968 | +0.21(+3.98%) |
May 06, 2021 | 5.520 | 5.530 | 5.165 | 5.280 | 55,832 | -0.24(-4.35%) |
May 05, 2021 | 5.510 | 5.600 | 5.360 | 5.520 | 22,056 | +0.00(+0.00%) |
May 04, 2021 | 5.700 | 5.700 | 5.355 | 5.520 | 45,637 | -0.21(-3.66%) |