Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.564 | 4.723 | 4.556 | 4.617 | 68,359 | -0.03(-0.57%) |
Aug 30, 2021 | 4.653 | 4.688 | 4.609 | 4.644 | 46,201 | -0.04(-0.76%) |
Aug 27, 2021 | 4.592 | 4.706 | 4.575 | 4.680 | 23,630 | +0.11(+2.50%) |
Aug 26, 2021 | 4.644 | 4.644 | 4.539 | 4.565 | 24,078 | -0.07(-1.52%) |
Aug 25, 2021 | 4.680 | 4.703 | 4.636 | 4.636 | 15,863 | -0.07(-1.50%) |
Aug 24, 2021 | 4.574 | 4.805 | 4.574 | 4.706 | 89,746 | +0.10(+2.10%) |
Aug 23, 2021 | 4.653 | 4.776 | 4.600 | 4.609 | 47,826 | -0.03(-0.57%) |
Aug 20, 2021 | 4.583 | 4.680 | 4.548 | 4.636 | 51,277 | -0.02(-0.38%) |
Aug 19, 2021 | 4.460 | 4.847 | 4.460 | 4.653 | 244,996 | +0.16(+3.52%) |
Aug 18, 2021 | 4.627 | 4.644 | 4.495 | 4.495 | 91,000 | -0.10(-2.11%) |
Aug 17, 2021 | 4.530 | 4.619 | 4.496 | 4.592 | 80,031 | -0.03(-0.74%) |
Aug 16, 2021 | 4.600 | 4.653 | 4.579 | 4.626 | 52,705 | -0.05(-1.15%) |
Aug 13, 2021 | 4.785 | 4.803 | 4.662 | 4.680 | 102,870 | -0.05(-1.12%) |
Aug 12, 2021 | 4.715 | 4.820 | 4.715 | 4.732 | 36,854 | -0.02(-0.37%) |
Aug 11, 2021 | 4.556 | 4.838 | 4.556 | 4.750 | 145,325 | +0.18(+4.05%) |
Aug 10, 2021 | 4.556 | 4.609 | 4.539 | 4.565 | 54,049 | +0.01(+0.19%) |
Aug 09, 2021 | 4.530 | 4.574 | 4.477 | 4.556 | 54,682 | -0.06(-1.33%) |
Aug 06, 2021 | 4.618 | 4.688 | 4.574 | 4.618 | 33,349 | -0.00(-0.07%) |
Aug 05, 2021 | 4.512 | 4.644 | 4.477 | 4.621 | 112,075 | +0.06(+1.42%) |
Aug 04, 2021 | 4.706 | 4.721 | 4.548 | 4.556 | 53,051 | -0.15(-3.18%) |
Aug 03, 2021 | 4.618 | 4.829 | 4.609 | 4.706 | 266,999 | +0.05(+1.13%) |
Aug 02, 2021 | 4.776 | 4.829 | 4.556 | 4.653 | 119,672 | -0.10(-2.04%) |
Jul 30, 2021 | 4.864 | 4.864 | 4.671 | 4.750 | 87,194 | -0.13(-2.70%) |
Jul 29, 2021 | 4.794 | 4.917 | 4.794 | 4.882 | 107,199 | +0.08(+1.67%) |
Jul 28, 2021 | 4.644 | 4.898 | 4.624 | 4.802 | 198,408 | +0.16(+3.40%) |
Jul 27, 2021 | 4.644 | 4.679 | 4.626 | 4.644 | 50,733 | -0.02(-0.38%) |
Jul 26, 2021 | 4.609 | 4.661 | 4.475 | 4.661 | 120,914 | +0.06(+1.33%) |
Jul 23, 2021 | 4.600 | 4.635 | 4.530 | 4.600 | 138,760 | +0.08(+1.74%) |
Jul 22, 2021 | 4.442 | 4.565 | 4.398 | 4.521 | 63,508 | +0.10(+2.18%) |
Jul 21, 2021 | 4.407 | 4.477 | 4.381 | 4.425 | 59,902 | +0.03(+0.60%) |
Jul 20, 2021 | 4.074 | 4.413 | 4.066 | 4.398 | 147,828 | +0.32(+7.96%) |
Jul 19, 2021 | 4.320 | 4.330 | 4.066 | 4.074 | 224,632 | -0.29(-6.63%) |
Jul 16, 2021 | 4.495 | 4.574 | 4.363 | 4.363 | 143,856 | -0.14(-3.11%) |
Jul 15, 2021 | 4.766 | 4.766 | 4.504 | 4.504 | 283,354 | -0.29(-6.03%) |
Jul 14, 2021 | 5.003 | 5.003 | 4.749 | 4.793 | 205,624 | -0.18(-3.70%) |
Jul 13, 2021 | 4.950 | 5.003 | 4.924 | 4.977 | 145,941 | +0.03(+0.53%) |
Jul 12, 2021 | 4.793 | 4.994 | 4.775 | 4.950 | 170,247 | +0.16(+3.29%) |
Jul 09, 2021 | 4.626 | 4.793 | 4.582 | 4.793 | 100,588 | +0.11(+2.43%) |
Jul 08, 2021 | 4.609 | 4.679 | 4.593 | 4.679 | 103,411 | +0.07(+1.52%) |
Jul 07, 2021 | 4.609 | 4.622 | 4.556 | 4.609 | 108,615 | +0.00(+0.00%) |
Jul 06, 2021 | 4.740 | 4.740 | 4.582 | 4.609 | 123,133 | -0.12(-2.59%) |
Jul 02, 2021 | 4.731 | 4.740 | 4.582 | 4.731 | 211,149 | -0.02(-0.37%) |
Jul 01, 2021 | 4.924 | 4.950 | 4.740 | 4.749 | 97,513 | -0.18(-3.56%) |
Jun 30, 2021 | 4.837 | 4.950 | 4.758 | 4.924 | 230,477 | +0.09(+1.81%) |
Jun 29, 2021 | 4.679 | 4.845 | 4.679 | 4.837 | 139,082 | +0.16(+3.52%) |
Jun 28, 2021 | 4.794 | 4.803 | 4.602 | 4.672 | 195,401 | -0.13(-2.73%) |
Jun 25, 2021 | 4.777 | 4.891 | 4.725 | 4.803 | 180,322 | +0.11(+2.42%) |
Jun 24, 2021 | 4.733 | 4.746 | 4.649 | 4.690 | 247,822 | -0.03(-0.56%) |
Jun 23, 2021 | 4.567 | 4.764 | 4.550 | 4.716 | 259,264 | +0.17(+3.85%) |
Jun 22, 2021 | 4.585 | 4.663 | 4.454 | 4.541 | 236,117 | -0.07(-1.52%) |
Jun 21, 2021 | 4.454 | 4.628 | 4.454 | 4.611 | 107,330 | +0.16(+3.53%) |
Jun 18, 2021 | 4.585 | 4.599 | 4.410 | 4.454 | 324,858 | -0.23(-4.85%) |
Jun 17, 2021 | 4.716 | 4.742 | 4.637 | 4.681 | 216,523 | -0.03(-0.74%) |
Jun 16, 2021 | 4.506 | 4.716 | 4.506 | 4.716 | 324,714 | +0.22(+4.85%) |
Jun 15, 2021 | 4.183 | 4.498 | 4.183 | 4.498 | 327,396 | +0.33(+7.97%) |
Jun 14, 2021 | 4.078 | 4.183 | 4.078 | 4.166 | 158,236 | +0.10(+2.36%) |
Jun 11, 2021 | 3.974 | 4.070 | 3.974 | 4.070 | 67,528 | +0.07(+1.75%) |
Jun 10, 2021 | 4.000 | 4.008 | 3.947 | 4.000 | 60,487 | +0.06(+1.55%) |
Jun 09, 2021 | 3.982 | 4.008 | 3.939 | 3.939 | 95,166 | -0.04(-1.10%) |
Jun 08, 2021 | 3.939 | 4.008 | 3.939 | 3.982 | 61,483 | +0.04(+1.11%) |
Jun 07, 2021 | 3.974 | 4.008 | 3.895 | 3.939 | 173,155 | -0.04(-1.10%) |
Jun 04, 2021 | 3.974 | 3.992 | 3.937 | 3.982 | 71,601 | +0.01(+0.22%) |
Jun 03, 2021 | 3.930 | 3.991 | 3.930 | 3.974 | 90,729 | +0.00(+0.00%) |
Jun 02, 2021 | 3.808 | 3.982 | 3.781 | 3.974 | 169,994 | +0.17(+4.36%) |