Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.530 | 4.740 | 4.510 | 4.530 | 3,584,874 | +0.03(+0.67%) |
Aug 30, 2021 | 4.500 | 4.520 | 4.460 | 4.500 | 2,292,445 | -0.05(-1.10%) |
Aug 27, 2021 | 4.450 | 4.590 | 4.435 | 4.550 | 2,388,108 | +0.08(+1.79%) |
Aug 26, 2021 | 4.480 | 4.535 | 4.450 | 4.470 | 2,179,438 | -0.05(-1.11%) |
Aug 25, 2021 | 4.470 | 4.535 | 4.455 | 4.520 | 3,199,968 | -0.03(-0.66%) |
Aug 24, 2021 | 4.400 | 4.579 | 4.400 | 4.550 | 4,174,391 | +0.13(+2.94%) |
Aug 23, 2021 | 4.300 | 4.420 | 4.275 | 4.420 | 2,871,814 | +0.04(+0.91%) |
Aug 20, 2021 | 4.240 | 4.406 | 4.210 | 4.380 | 3,070,360 | +0.07(+1.62%) |
Aug 19, 2021 | 4.180 | 4.335 | 4.150 | 4.310 | 5,848,840 | +0.09(+2.13%) |
Aug 18, 2021 | 4.280 | 4.370 | 4.220 | 4.220 | 4,217,640 | -0.09(-2.09%) |
Aug 17, 2021 | 4.290 | 4.360 | 4.250 | 4.310 | 3,168,942 | +0.00(+0.00%) |
Aug 16, 2021 | 4.380 | 4.400 | 4.300 | 4.310 | 3,913,871 | -0.18(-4.01%) |
Aug 13, 2021 | 4.390 | 4.560 | 4.390 | 4.490 | 3,438,635 | +0.04(+0.90%) |
Aug 12, 2021 | 4.590 | 4.590 | 4.450 | 4.450 | 2,708,344 | -0.15(-3.26%) |
Aug 11, 2021 | 4.620 | 4.655 | 4.540 | 4.600 | 1,280,664 | -0.05(-1.08%) |
Aug 10, 2021 | 4.690 | 4.690 | 4.620 | 4.650 | 1,542,451 | -0.02(-0.43%) |
Aug 09, 2021 | 4.690 | 4.750 | 4.590 | 4.670 | 2,057,028 | +0.03(+0.65%) |
Aug 06, 2021 | 4.700 | 4.700 | 4.565 | 4.640 | 4,339,142 | -0.01(-0.22%) |
Aug 05, 2021 | 4.840 | 4.890 | 4.630 | 4.650 | 2,182,168 | -0.09(-1.90%) |
Aug 04, 2021 | 4.800 | 4.820 | 4.630 | 4.740 | 2,126,513 | -0.07(-1.46%) |
Aug 03, 2021 | 4.760 | 4.860 | 4.655 | 4.810 | 2,572,390 | -0.09(-1.84%) |
Aug 02, 2021 | 4.940 | 5.030 | 4.875 | 4.900 | 1,698,087 | +0.02(+0.41%) |
Jul 30, 2021 | 5.070 | 5.090 | 4.875 | 4.880 | 1,408,904 | -0.19(-3.75%) |
Jul 29, 2021 | 5.140 | 5.160 | 5.070 | 5.070 | 1,246,993 | -0.05(-0.98%) |
Jul 28, 2021 | 5.040 | 5.170 | 5.040 | 5.120 | 1,944,536 | +0.20(+4.07%) |
Jul 27, 2021 | 5.000 | 5.010 | 4.860 | 4.920 | 1,569,073 | -0.09(-1.80%) |
Jul 26, 2021 | 4.890 | 5.050 | 4.890 | 5.010 | 1,478,771 | +0.15(+3.09%) |
Jul 23, 2021 | 5.000 | 5.000 | 4.845 | 4.860 | 1,930,487 | -0.13(-2.61%) |
Jul 22, 2021 | 4.990 | 5.030 | 4.940 | 4.990 | 1,745,787 | -0.01(-0.20%) |
Jul 21, 2021 | 4.980 | 5.000 | 4.900 | 5.000 | 1,338,330 | +0.03(+0.60%) |
Jul 20, 2021 | 4.880 | 5.045 | 4.840 | 4.970 | 1,899,838 | +0.09(+1.84%) |
Jul 19, 2021 | 4.910 | 4.950 | 4.843 | 4.880 | 2,920,493 | -0.14(-2.79%) |
Jul 16, 2021 | 5.100 | 5.159 | 5.000 | 5.020 | 1,709,756 | -0.04(-0.79%) |
Jul 15, 2021 | 5.060 | 5.100 | 5.050 | 5.060 | 5,032,730 | -0.04(-0.78%) |
Jul 14, 2021 | 5.170 | 5.210 | 5.092 | 5.100 | 1,901,315 | +0.03(+0.59%) |
Jul 13, 2021 | 5.060 | 5.120 | 5.020 | 5.070 | 1,601,424 | +0.02(+0.40%) |
Jul 12, 2021 | 4.970 | 5.070 | 4.925 | 5.050 | 2,380,460 | +0.02(+0.40%) |
Jul 09, 2021 | 4.980 | 5.040 | 4.910 | 5.030 | 1,101,678 | +0.04(+0.80%) |
Jul 08, 2021 | 4.920 | 5.040 | 4.865 | 4.990 | 4,965,482 | -0.03(-0.60%) |
Jul 07, 2021 | 5.030 | 5.045 | 4.990 | 5.020 | 3,828,670 | -0.01(-0.20%) |
Jul 06, 2021 | 5.130 | 5.150 | 4.975 | 5.030 | 2,239,754 | -0.26(-4.91%) |
Jul 02, 2021 | 5.440 | 5.455 | 5.270 | 5.290 | 2,221,144 | -0.01(-0.19%) |
Jul 01, 2021 | 5.430 | 5.430 | 5.260 | 5.300 | 3,286,004 | -0.17(-3.11%) |
Jun 30, 2021 | 5.390 | 5.470 | 5.350 | 5.470 | 4,275,129 | -0.01(-0.18%) |
Jun 29, 2021 | 5.590 | 5.590 | 5.430 | 5.480 | 4,630,899 | -0.21(-3.69%) |
Jun 28, 2021 | 5.670 | 5.740 | 5.575 | 5.690 | 5,490,056 | -0.04(-0.70%) |
Jun 25, 2021 | 5.790 | 5.835 | 5.655 | 5.730 | 3,410,062 | -0.08(-1.38%) |
Jun 24, 2021 | 5.780 | 5.845 | 5.740 | 5.810 | 1,757,431 | +0.11(+1.93%) |
Jun 23, 2021 | 5.770 | 5.850 | 5.680 | 5.700 | 1,502,026 | -0.05(-0.87%) |
Jun 22, 2021 | 5.680 | 5.810 | 5.640 | 5.750 | 2,185,943 | +0.04(+0.70%) |
Jun 21, 2021 | 5.690 | 5.750 | 5.610 | 5.710 | 1,455,540 | +0.00(+0.00%) |
Jun 18, 2021 | 5.790 | 5.800 | 5.640 | 5.710 | 4,509,729 | -0.01(-0.17%) |
Jun 17, 2021 | 5.840 | 5.870 | 5.680 | 5.720 | 2,794,276 | -0.05(-0.87%) |
Jun 16, 2021 | 5.820 | 5.855 | 5.700 | 5.770 | 5,586,987 | -0.17(-2.86%) |
Jun 15, 2021 | 5.680 | 6.075 | 5.570 | 5.940 | 9,749,555 | +0.20(+3.48%) |
Jun 14, 2021 | 5.740 | 5.880 | 5.700 | 5.740 | 3,380,204 | +0.02(+0.35%) |
Jun 11, 2021 | 5.740 | 5.760 | 5.495 | 5.720 | 6,044,486 | +0.24(+4.38%) |
Jun 10, 2021 | 5.400 | 5.515 | 5.370 | 5.480 | 4,315,313 | +0.07(+1.29%) |
Jun 09, 2021 | 5.460 | 5.540 | 5.370 | 5.410 | 2,210,863 | -0.08(-1.46%) |
Jun 08, 2021 | 5.620 | 5.630 | 5.400 | 5.490 | 2,990,799 | -0.12(-2.14%) |
Jun 07, 2021 | 5.700 | 5.815 | 5.570 | 5.610 | 5,187,324 | -0.11(-1.92%) |
Jun 04, 2021 | 5.580 | 5.730 | 5.460 | 5.720 | 7,530,159 | +0.01(+0.18%) |
Jun 03, 2021 | 5.740 | 5.900 | 5.680 | 5.710 | 2,794,397 | -0.04(-0.70%) |
Jun 02, 2021 | 5.390 | 5.907 | 5.385 | 5.750 | 12,186,477 | +0.32(+5.89%) |