Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.452 | 4.477 | 4.452 | 4.452 | 1,546 | -0.03(-0.65%) |
Aug 30, 2021 | 4.467 | 4.561 | 4.459 | 4.481 | 16,514 | +0.04(+0.83%) |
Aug 27, 2021 | 4.444 | 4.444 | 4.401 | 4.444 | 15,830 | +0.04(+0.88%) |
Aug 26, 2021 | 4.397 | 4.535 | 4.389 | 4.405 | 2,501 | -0.01(-0.18%) |
Aug 25, 2021 | 4.467 | 4.561 | 4.298 | 4.413 | 26,065 | +0.00(+0.00%) |
Aug 24, 2021 | 4.537 | 4.553 | 4.265 | 4.413 | 17,040 | -0.02(-0.35%) |
Aug 23, 2021 | 4.288 | 4.428 | 4.249 | 4.428 | 8,714 | +0.18(+4.15%) |
Aug 20, 2021 | 4.319 | 4.405 | 4.249 | 4.252 | 4,431 | -0.02(-0.57%) |
Aug 19, 2021 | 4.358 | 4.358 | 4.249 | 4.276 | 2,962 | -0.03(-0.72%) |
Aug 18, 2021 | 4.327 | 4.374 | 4.307 | 4.307 | 6,463 | -0.02(-0.45%) |
Aug 17, 2021 | 4.420 | 4.417 | 4.327 | 4.327 | 852 | +0.02(+0.36%) |
Aug 16, 2021 | 4.436 | 4.436 | 4.284 | 4.311 | 3,962 | -0.12(-2.81%) |
Aug 13, 2021 | 4.459 | 4.522 | 4.436 | 4.436 | 4,176 | -0.14(-3.10%) |
Aug 12, 2021 | 4.600 | 4.600 | 4.444 | 4.578 | 3,325 | +0.26(+5.99%) |
Aug 11, 2021 | 4.327 | 4.420 | 4.319 | 4.319 | 21,611 | -0.04(-0.89%) |
Aug 10, 2021 | 4.233 | 4.358 | 4.221 | 4.358 | 3,021 | +0.18(+4.29%) |
Aug 09, 2021 | 4.413 | 4.553 | 4.171 | 4.179 | 18,424 | -0.43(-9.31%) |
Aug 06, 2021 | 4.756 | 4.756 | 4.483 | 4.608 | 7,784 | -0.11(-2.31%) |
Aug 05, 2021 | 4.599 | 4.728 | 4.599 | 4.717 | 2,932 | +0.07(+1.51%) |
Aug 04, 2021 | 4.592 | 4.756 | 4.576 | 4.647 | 22,926 | -0.02(-0.33%) |
Aug 03, 2021 | 4.670 | 4.748 | 4.639 | 4.662 | 35,778 | -0.06(-1.24%) |
Aug 02, 2021 | 4.639 | 4.748 | 4.639 | 4.721 | 17,739 | +0.09(+1.94%) |
Jul 30, 2021 | 4.717 | 4.770 | 4.454 | 4.631 | 12,567 | -0.05(-1.08%) |
Jul 29, 2021 | 4.557 | 4.787 | 4.557 | 4.682 | 17,712 | +0.08(+1.85%) |
Jul 28, 2021 | 4.597 | 4.605 | 4.492 | 4.597 | 20,241 | +0.11(+2.43%) |
Jul 27, 2021 | 4.753 | 4.753 | 4.418 | 4.488 | 35,082 | -0.23(-4.95%) |
Jul 26, 2021 | 4.675 | 4.753 | 4.675 | 4.721 | 2,021 | +0.05(+1.00%) |
Jul 23, 2021 | 4.706 | 4.823 | 4.675 | 4.675 | 7,395 | -0.14(-2.91%) |
Jul 22, 2021 | 4.799 | 4.908 | 4.784 | 4.815 | 25,811 | -0.02(-0.48%) |
Jul 21, 2021 | 4.815 | 4.908 | 4.749 | 4.838 | 35,925 | -0.05(-1.11%) |
Jul 20, 2021 | 4.812 | 5.017 | 4.799 | 4.893 | 11,148 | +0.06(+1.29%) |
Jul 19, 2021 | 4.955 | 5.017 | 4.667 | 4.830 | 32,806 | -0.19(-3.88%) |
Jul 16, 2021 | 5.376 | 5.379 | 4.963 | 5.025 | 8,064 | -0.09(-1.83%) |
Jul 15, 2021 | 5.267 | 5.387 | 5.010 | 5.119 | 34,969 | -0.19(-3.67%) |
Jul 14, 2021 | 5.150 | 5.703 | 5.142 | 5.314 | 148,496 | +0.12(+2.40%) |
Jul 13, 2021 | 5.127 | 5.298 | 5.041 | 5.189 | 54,643 | +0.14(+2.78%) |
Jul 12, 2021 | 4.893 | 5.173 | 4.893 | 5.049 | 8,224 | +0.14(+2.86%) |
Jul 09, 2021 | 4.745 | 5.828 | 4.721 | 4.908 | 204,722 | +0.19(+4.13%) |
Jul 08, 2021 | 4.706 | 4.932 | 4.675 | 4.714 | 108,348 | +0.01(+0.15%) |
Jul 07, 2021 | 4.784 | 4.963 | 4.706 | 4.707 | 17,532 | -0.13(-2.73%) |
Jul 06, 2021 | 5.017 | 5.017 | 4.830 | 4.839 | 18,474 | -0.05(-0.95%) |
Jul 02, 2021 | 4.932 | 5.087 | 4.843 | 4.885 | 20,524 | -0.12(-2.34%) |
Jul 01, 2021 | 4.932 | 5.095 | 4.885 | 5.002 | 51,523 | +0.10(+2.07%) |
Jun 30, 2021 | 4.792 | 5.064 | 4.792 | 4.901 | 8,450 | +0.06(+1.29%) |
Jun 29, 2021 | 4.978 | 5.010 | 4.807 | 4.838 | 8,020 | -0.16(-3.16%) |
Jun 28, 2021 | 4.849 | 5.035 | 4.779 | 4.996 | 73,240 | +0.09(+1.90%) |
Jun 25, 2021 | 4.864 | 5.004 | 4.787 | 4.903 | 38,588 | +0.05(+1.12%) |
Jun 24, 2021 | 4.965 | 4.965 | 4.623 | 4.849 | 52,061 | +0.04(+0.81%) |
Jun 23, 2021 | 4.755 | 4.895 | 4.577 | 4.810 | 75,801 | +0.30(+6.72%) |
Jun 22, 2021 | 4.670 | 4.779 | 4.507 | 4.507 | 57,490 | -0.16(-3.49%) |
Jun 21, 2021 | 4.437 | 5.400 | 4.430 | 4.670 | 429,662 | +0.23(+5.25%) |
Jun 18, 2021 | 4.810 | 4.810 | 4.313 | 4.437 | 57,091 | -0.37(-7.75%) |
Jun 17, 2021 | 4.748 | 4.818 | 4.662 | 4.810 | 20,878 | +0.10(+2.02%) |
Jun 16, 2021 | 4.662 | 4.801 | 4.600 | 4.714 | 12,525 | +0.13(+2.83%) |
Jun 15, 2021 | 4.701 | 4.763 | 4.584 | 4.584 | 20,761 | -0.15(-3.12%) |
Jun 14, 2021 | 4.810 | 4.810 | 4.732 | 4.732 | 8,401 | +0.05(+1.16%) |
Jun 11, 2021 | 4.818 | 4.818 | 4.678 | 4.678 | 29,104 | +0.02(+0.33%) |
Jun 10, 2021 | 4.592 | 4.693 | 4.577 | 4.662 | 5,706 | +0.04(+0.84%) |
Jun 09, 2021 | 4.577 | 4.903 | 4.507 | 4.623 | 30,903 | +0.05(+1.02%) |
Jun 08, 2021 | 4.592 | 4.717 | 4.577 | 4.577 | 43,026 | +0.00(+0.00%) |
Jun 07, 2021 | 4.678 | 4.818 | 4.569 | 4.577 | 14,509 | -0.05(-1.17%) |
Jun 04, 2021 | 4.810 | 4.981 | 4.525 | 4.631 | 58,387 | +0.25(+5.67%) |
Jun 03, 2021 | 4.476 | 4.476 | 4.309 | 4.382 | 25,015 | -0.02(-0.35%) |
Jun 02, 2021 | 4.328 | 4.507 | 4.180 | 4.398 | 38,711 | +0.08(+1.89%) |