Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.417 | 4.453 | 4.404 | 4.426 | 1,474,275 | +0.00(+0.00%) |
Aug 30, 2021 | 4.453 | 4.453 | 4.417 | 4.426 | 1,064,737 | -0.05(-1.01%) |
Aug 27, 2021 | 4.426 | 4.480 | 4.413 | 4.471 | 791,946 | +0.05(+1.02%) |
Aug 26, 2021 | 4.489 | 4.499 | 4.426 | 4.426 | 1,475,353 | -0.05(-1.14%) |
Aug 25, 2021 | 4.451 | 4.477 | 4.420 | 4.477 | 1,295,700 | +0.06(+1.41%) |
Aug 24, 2021 | 4.380 | 4.415 | 4.380 | 4.415 | 727,420 | +0.04(+1.01%) |
Aug 23, 2021 | 4.371 | 4.384 | 4.358 | 4.371 | 1,342,625 | +0.04(+0.82%) |
Aug 20, 2021 | 4.273 | 4.335 | 4.273 | 4.335 | 1,739,007 | +0.04(+1.03%) |
Aug 19, 2021 | 4.273 | 4.309 | 4.256 | 4.291 | 2,527,581 | -0.08(-1.83%) |
Aug 18, 2021 | 4.353 | 4.415 | 4.344 | 4.371 | 2,289,685 | +0.05(+1.23%) |
Aug 17, 2021 | 4.362 | 4.393 | 4.295 | 4.318 | 2,720,529 | -0.12(-2.60%) |
Aug 16, 2021 | 4.406 | 4.433 | 4.380 | 4.433 | 3,582,294 | +0.04(+1.01%) |
Aug 13, 2021 | 4.406 | 4.424 | 4.362 | 4.389 | 3,478,432 | +0.07(+1.64%) |
Aug 12, 2021 | 4.362 | 4.406 | 4.296 | 4.318 | 3,204,431 | +0.27(+6.80%) |
Aug 11, 2021 | 3.990 | 4.047 | 3.976 | 4.043 | 1,652,568 | +0.08(+2.01%) |
Aug 10, 2021 | 3.919 | 3.972 | 3.910 | 3.963 | 1,475,406 | +0.04(+1.13%) |
Aug 09, 2021 | 3.910 | 3.936 | 3.892 | 3.919 | 1,687,083 | +0.03(+0.68%) |
Aug 06, 2021 | 3.866 | 3.892 | 3.857 | 3.892 | 1,656,983 | +0.07(+1.86%) |
Aug 05, 2021 | 3.804 | 3.838 | 3.804 | 3.821 | 1,059,916 | +0.04(+1.17%) |
Aug 04, 2021 | 3.777 | 3.804 | 3.759 | 3.777 | 1,134,616 | -0.04(-1.16%) |
Aug 03, 2021 | 3.786 | 3.821 | 3.733 | 3.821 | 2,396,646 | +0.08(+2.13%) |
Aug 02, 2021 | 3.786 | 3.830 | 3.733 | 3.741 | 1,818,452 | +0.01(+0.24%) |
Jul 30, 2021 | 3.750 | 3.781 | 3.724 | 3.733 | 1,216,685 | -0.05(-1.41%) |
Jul 29, 2021 | 3.804 | 3.812 | 3.777 | 3.786 | 1,313,972 | +0.03(+0.71%) |
Jul 28, 2021 | 3.741 | 3.772 | 3.697 | 3.759 | 1,876,454 | +0.04(+1.19%) |
Jul 27, 2021 | 3.688 | 3.733 | 3.679 | 3.715 | 1,332,422 | -0.05(-1.41%) |
Jul 26, 2021 | 3.737 | 3.784 | 3.724 | 3.768 | 1,621,297 | +0.10(+2.66%) |
Jul 23, 2021 | 3.697 | 3.724 | 3.662 | 3.671 | 1,215,133 | +0.04(+0.98%) |
Jul 22, 2021 | 3.697 | 3.705 | 3.626 | 3.635 | 1,566,497 | -0.04(-1.20%) |
Jul 21, 2021 | 3.617 | 3.693 | 3.617 | 3.679 | 1,919,250 | +0.12(+3.49%) |
Jul 20, 2021 | 3.475 | 3.573 | 3.458 | 3.555 | 2,784,134 | +0.07(+2.04%) |
Jul 19, 2021 | 3.511 | 3.529 | 3.449 | 3.484 | 3,872,563 | -0.11(-2.96%) |
Jul 16, 2021 | 3.671 | 3.671 | 3.582 | 3.591 | 1,421,242 | -0.07(-1.94%) |
Jul 15, 2021 | 3.644 | 3.688 | 3.635 | 3.662 | 1,261,469 | -0.03(-0.72%) |
Jul 14, 2021 | 3.688 | 3.719 | 3.671 | 3.688 | 2,007,961 | +0.04(+0.97%) |
Jul 13, 2021 | 3.688 | 3.697 | 3.644 | 3.653 | 2,534,496 | -0.04(-1.20%) |
Jul 12, 2021 | 3.653 | 3.724 | 3.648 | 3.697 | 1,529,116 | -0.03(-0.71%) |
Jul 09, 2021 | 3.679 | 3.724 | 3.653 | 3.724 | 2,142,871 | +0.19(+5.26%) |
Jul 08, 2021 | 3.564 | 3.591 | 3.529 | 3.538 | 3,598,704 | -0.03(-0.75%) |
Jul 07, 2021 | 3.564 | 3.600 | 3.546 | 3.564 | 2,798,272 | -0.02(-0.49%) |
Jul 06, 2021 | 3.644 | 3.644 | 3.564 | 3.582 | 2,040,354 | -0.08(-2.18%) |
Jul 02, 2021 | 3.671 | 3.679 | 3.635 | 3.662 | 913,364 | -0.02(-0.48%) |
Jul 01, 2021 | 3.688 | 3.697 | 3.657 | 3.679 | 2,826,466 | +0.02(+0.48%) |
Jun 30, 2021 | 3.626 | 3.657 | 3.617 | 3.662 | 1,735,197 | +0.03(+0.73%) |
Jun 29, 2021 | 3.679 | 3.688 | 3.626 | 3.635 | 1,505,205 | -0.04(-0.97%) |
Jun 28, 2021 | 3.733 | 3.733 | 3.653 | 3.671 | 1,510,922 | -0.10(-2.59%) |
Jun 25, 2021 | 3.741 | 3.781 | 3.719 | 3.768 | 2,365,202 | +0.02(+0.47%) |
Jun 24, 2021 | 3.706 | 3.750 | 3.702 | 3.750 | 1,525,309 | +0.07(+1.93%) |
Jun 23, 2021 | 3.697 | 3.706 | 3.662 | 3.679 | 1,405,972 | -0.03(-0.72%) |
Jun 22, 2021 | 3.706 | 3.715 | 3.679 | 3.706 | 1,736,298 | -0.07(-1.88%) |
Jun 21, 2021 | 3.741 | 3.777 | 3.741 | 3.777 | 1,000,418 | +0.09(+2.40%) |
Jun 18, 2021 | 3.750 | 3.772 | 3.688 | 3.688 | 3,727,067 | -0.20(-5.24%) |
Jun 17, 2021 | 4.043 | 4.052 | 3.892 | 3.892 | 4,286,160 | -0.09(-2.23%) |
Jun 16, 2021 | 3.981 | 3.990 | 3.937 | 3.981 | 2,410,332 | -0.03(-0.66%) |
Jun 15, 2021 | 3.981 | 4.007 | 3.972 | 4.007 | 1,674,672 | +0.04(+0.89%) |
Jun 14, 2021 | 3.999 | 4.016 | 3.972 | 3.972 | 1,293,879 | -0.04(-1.10%) |
Jun 11, 2021 | 4.007 | 4.025 | 4.000 | 4.016 | 1,730,150 | +0.07(+1.80%) |
Jun 10, 2021 | 4.061 | 4.065 | 3.945 | 3.945 | 1,506,252 | -0.05(-1.33%) |
Jun 09, 2021 | 4.007 | 4.016 | 3.981 | 3.999 | 2,358,639 | -0.04(-1.10%) |
Jun 08, 2021 | 4.034 | 4.061 | 4.016 | 4.043 | 1,003,860 | -0.03(-0.65%) |
Jun 07, 2021 | 4.096 | 4.105 | 4.069 | 4.069 | 1,432,918 | -0.03(-0.80%) |
Jun 04, 2021 | 4.120 | 4.128 | 4.050 | 4.102 | 4,176,841 | -0.02(-0.42%) |
Jun 03, 2021 | 4.137 | 4.146 | 4.111 | 4.120 | 2,058,602 | -0.02(-0.42%) |
Jun 02, 2021 | 4.163 | 4.163 | 4.128 | 4.137 | 1,857,347 | +0.03(+0.64%) |