Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.750 | 4.790 | 4.745 | 4.775 | 10,576 | -0.01(-0.31%) |
Aug 30, 2021 | 4.830 | 4.850 | 4.750 | 4.790 | 15,600 | -0.03(-0.66%) |
Aug 27, 2021 | 4.790 | 4.850 | 4.750 | 4.822 | 15,724 | +0.07(+1.52%) |
Aug 26, 2021 | 4.790 | 4.805 | 4.750 | 4.750 | 16,232 | -0.03(-0.63%) |
Aug 25, 2021 | 4.759 | 4.820 | 4.731 | 4.780 | 14,841 | +0.04(+0.95%) |
Aug 24, 2021 | 4.670 | 4.770 | 4.670 | 4.735 | 25,342 | +0.14(+2.93%) |
Aug 23, 2021 | 4.590 | 4.620 | 4.530 | 4.600 | 10,521 | +0.07(+1.66%) |
Aug 20, 2021 | 4.550 | 4.550 | 4.480 | 4.525 | 9,413 | +0.03(+0.67%) |
Aug 19, 2021 | 4.550 | 4.550 | 4.460 | 4.495 | 9,470 | -0.07(-1.64%) |
Aug 18, 2021 | 4.540 | 4.620 | 4.530 | 4.570 | 17,310 | -0.01(-0.15%) |
Aug 17, 2021 | 4.670 | 4.670 | 4.530 | 4.577 | 19,930 | -0.11(-2.39%) |
Aug 16, 2021 | 4.710 | 4.710 | 4.610 | 4.689 | 19,221 | -0.01(-0.14%) |
Aug 13, 2021 | 4.720 | 4.740 | 4.673 | 4.696 | 15,755 | -0.05(-1.02%) |
Aug 12, 2021 | 4.840 | 4.840 | 4.710 | 4.744 | 25,326 | -0.08(-1.61%) |
Aug 11, 2021 | 4.781 | 4.829 | 4.781 | 4.822 | 7,971 | +0.06(+1.17%) |
Aug 10, 2021 | 4.690 | 4.780 | 4.690 | 4.766 | 46,705 | +0.06(+1.29%) |
Aug 09, 2021 | 4.750 | 4.750 | 4.670 | 4.705 | 27,979 | -0.06(-1.36%) |
Aug 06, 2021 | 4.840 | 4.840 | 4.720 | 4.770 | 26,492 | +0.00(+0.00%) |
Aug 05, 2021 | 4.661 | 4.789 | 4.660 | 4.770 | 30,653 | +0.18(+3.92%) |
Aug 04, 2021 | 4.700 | 4.700 | 4.590 | 4.590 | 11,595 | -0.09(-2.03%) |
Aug 03, 2021 | 4.700 | 4.710 | 4.580 | 4.685 | 20,722 | -0.04(-0.74%) |
Aug 02, 2021 | 4.850 | 4.850 | 4.700 | 4.720 | 30,929 | -0.04(-0.91%) |
Jul 30, 2021 | 4.850 | 4.850 | 4.750 | 4.763 | 14,193 | -0.13(-2.59%) |
Jul 29, 2021 | 4.870 | 4.930 | 4.870 | 4.890 | 32,983 | +0.02(+0.38%) |
Jul 28, 2021 | 4.810 | 4.889 | 4.810 | 4.871 | 10,102 | +0.06(+1.21%) |
Jul 27, 2021 | 4.880 | 4.880 | 4.770 | 4.813 | 13,782 | -0.01(-0.28%) |
Jul 26, 2021 | 4.740 | 4.830 | 4.740 | 4.827 | 17,280 | +0.08(+1.72%) |
Jul 23, 2021 | 4.870 | 4.870 | 4.731 | 4.745 | 11,162 | -0.04(-0.84%) |
Jul 22, 2021 | 4.790 | 4.830 | 4.750 | 4.785 | 46,076 | -0.00(-0.10%) |
Jul 21, 2021 | 4.730 | 4.830 | 4.730 | 4.790 | 21,419 | +0.16(+3.34%) |
Jul 20, 2021 | 4.580 | 4.650 | 4.485 | 4.635 | 37,003 | +0.15(+3.45%) |
Jul 19, 2021 | 4.510 | 4.540 | 4.430 | 4.481 | 87,704 | -0.19(-4.06%) |
Jul 16, 2021 | 4.820 | 4.830 | 4.650 | 4.670 | 19,155 | -0.13(-2.70%) |
Jul 15, 2021 | 4.730 | 4.820 | 4.730 | 4.800 | 28,523 | -0.02(-0.41%) |
Jul 14, 2021 | 4.940 | 4.940 | 4.791 | 4.820 | 26,166 | -0.02(-0.41%) |
Jul 13, 2021 | 4.980 | 5.000 | 4.840 | 4.840 | 25,088 | -0.12(-2.42%) |
Jul 12, 2021 | 4.990 | 4.990 | 4.910 | 4.960 | 22,067 | -0.03(-0.68%) |
Jul 09, 2021 | 4.890 | 5.020 | 4.870 | 4.994 | 21,399 | +0.13(+2.76%) |
Jul 08, 2021 | 4.870 | 4.930 | 4.760 | 4.860 | 14,748 | -0.09(-1.82%) |
Jul 07, 2021 | 5.040 | 5.050 | 4.940 | 4.950 | 32,361 | -0.10(-1.98%) |
Jul 06, 2021 | 5.150 | 5.170 | 5.031 | 5.050 | 58,875 | -0.05(-0.91%) |
Jul 02, 2021 | 5.030 | 5.100 | 5.010 | 5.097 | 14,680 | +0.05(+0.92%) |
Jul 01, 2021 | 5.010 | 5.100 | 5.010 | 5.050 | 21,583 | +0.03(+0.60%) |
Jun 30, 2021 | 5.000 | 5.020 | 4.951 | 5.020 | 25,950 | +0.05(+0.99%) |
Jun 29, 2021 | 5.010 | 5.010 | 4.950 | 4.971 | 13,419 | -0.06(-1.18%) |
Jun 28, 2021 | 5.170 | 5.170 | 4.960 | 5.030 | 138,143 | -0.17(-3.27%) |
Jun 25, 2021 | 5.300 | 5.300 | 5.180 | 5.200 | 34,641 | -0.04(-0.76%) |
Jun 24, 2021 | 5.240 | 5.250 | 5.230 | 5.240 | 33,508 | +0.01(+0.19%) |
Jun 23, 2021 | 5.300 | 5.300 | 5.210 | 5.230 | 25,880 | -0.03(-0.57%) |
Jun 22, 2021 | 5.360 | 5.360 | 5.200 | 5.260 | 42,107 | -0.04(-0.75%) |
Jun 21, 2021 | 5.200 | 5.300 | 5.183 | 5.300 | 42,970 | +0.09(+1.73%) |
Jun 18, 2021 | 5.240 | 5.240 | 5.150 | 5.210 | 51,139 | -0.04(-0.76%) |
Jun 17, 2021 | 5.400 | 5.400 | 5.250 | 5.250 | 56,540 | -0.08(-1.50%) |
Jun 16, 2021 | 5.320 | 5.370 | 5.310 | 5.330 | 46,781 | +0.00(+0.00%) |
Jun 15, 2021 | 5.430 | 5.494 | 5.310 | 5.330 | 42,727 | -0.04(-0.74%) |
Jun 14, 2021 | 5.430 | 5.460 | 5.360 | 5.370 | 61,066 | -0.07(-1.29%) |
Jun 11, 2021 | 5.740 | 5.740 | 5.390 | 5.440 | 97,827 | -0.01(-0.18%) |
Jun 10, 2021 | 5.500 | 5.500 | 5.380 | 5.450 | 61,510 | -0.05(-0.91%) |
Jun 09, 2021 | 5.600 | 5.600 | 5.500 | 5.500 | 111,840 | +0.00(+0.00%) |
Jun 08, 2021 | 5.450 | 5.540 | 5.421 | 5.500 | 79,250 | +0.03(+0.55%) |
Jun 07, 2021 | 5.500 | 5.510 | 5.430 | 5.470 | 77,080 | +0.03(+0.55%) |
Jun 04, 2021 | 5.440 | 5.440 | 5.350 | 5.440 | 75,136 | +0.00(+0.00%) |
Jun 03, 2021 | 5.560 | 5.590 | 5.420 | 5.440 | 116,167 | -0.10(-1.80%) |
Jun 02, 2021 | 6.060 | 6.350 | 5.516 | 5.540 | 102,845 | +0.03(+0.55%) |