Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.320 | 3.338 | 3.320 | 3.338 | 994 | +0.06(+1.77%) |
Aug 30, 2021 | 3.300 | 3.300 | 3.280 | 3.280 | 6,077 | -0.11(-3.27%) |
Aug 27, 2021 | 3.340 | 3.400 | 3.340 | 3.391 | 13,309 | +0.04(+1.22%) |
Aug 26, 2021 | 3.420 | 3.420 | 3.330 | 3.350 | 2,366 | +0.08(+2.60%) |
Aug 25, 2021 | 3.290 | 3.290 | 3.250 | 3.265 | 4,820 | +0.07(+2.06%) |
Aug 24, 2021 | 3.210 | 3.210 | 3.190 | 3.199 | 5,437 | +0.08(+2.53%) |
Aug 23, 2021 | 3.120 | 3.120 | 3.120 | 3.120 | 421 | +0.16(+5.26%) |
Aug 20, 2021 | 2.960 | 2.995 | 2.960 | 2.964 | 3,968 | -0.01(-0.20%) |
Aug 19, 2021 | 2.980 | 3.000 | 2.960 | 2.970 | 8,930 | -0.05(-1.66%) |
Aug 18, 2021 | 3.010 | 3.050 | 3.010 | 3.020 | 19,746 | -0.04(-1.31%) |
Aug 17, 2021 | 3.140 | 3.155 | 3.060 | 3.060 | 16,923 | -0.07(-2.24%) |
Aug 16, 2021 | 3.170 | 3.220 | 3.130 | 3.130 | 4,254 | -0.09(-2.81%) |
Aug 13, 2021 | 3.231 | 3.240 | 3.210 | 3.220 | 3,033 | +0.01(+0.33%) |
Aug 12, 2021 | 3.255 | 3.255 | 3.210 | 3.210 | 2,532 | -0.06(-1.83%) |
Aug 11, 2021 | 3.300 | 3.305 | 3.270 | 3.270 | 4,305 | +0.03(+0.99%) |
Aug 10, 2021 | 3.340 | 3.340 | 3.238 | 3.238 | 1,126 | -0.16(-4.71%) |
Aug 09, 2021 | 3.440 | 3.440 | 3.398 | 3.398 | 2,350 | +0.04(+1.28%) |
Aug 06, 2021 | 3.340 | 3.360 | 3.340 | 3.355 | 19,611 | +0.15(+4.84%) |
Aug 05, 2021 | 3.320 | 3.320 | 3.200 | 3.200 | 2,516 | -0.05(-1.54%) |
Aug 04, 2021 | 3.200 | 3.250 | 3.200 | 3.250 | 829 | +0.07(+2.20%) |
Aug 03, 2021 | 3.240 | 3.240 | 3.180 | 3.180 | 6,830 | -0.06(-1.76%) |
Aug 02, 2021 | 3.270 | 3.270 | 3.237 | 3.237 | 431 | +0.14(+4.42%) |
Jul 30, 2021 | 3.280 | 3.280 | 3.100 | 3.100 | 3,997 | -0.13(-4.02%) |
Jul 29, 2021 | 3.230 | 3.230 | 3.230 | 3.230 | 610 | +0.06(+1.89%) |
Jul 28, 2021 | 3.160 | 3.223 | 3.160 | 3.170 | 3,326 | -0.06(-1.71%) |
Jul 27, 2021 | 3.340 | 3.340 | 3.170 | 3.225 | 3,270 | -0.02(-0.77%) |
Jul 26, 2021 | 3.250 | 3.330 | 3.240 | 3.250 | 4,449 | +0.00(+0.00%) |
Jul 23, 2021 | 3.250 | 3.250 | 3.250 | 3.250 | 7,028 | +0.03(+0.93%) |
Jul 22, 2021 | 3.220 | 3.220 | 3.220 | 3.220 | 32,664 | -0.03(-1.08%) |
Jul 21, 2021 | 3.228 | 3.260 | 3.228 | 3.255 | 1,695 | +0.05(+1.72%) |
Jul 20, 2021 | 3.180 | 3.230 | 3.170 | 3.200 | 8,648 | +0.01(+0.28%) |
Jul 19, 2021 | 3.160 | 3.260 | 3.160 | 3.191 | 2,735 | -0.14(-4.17%) |
Jul 16, 2021 | 3.370 | 3.370 | 3.330 | 3.330 | 568 | -0.02(-0.60%) |
Jul 15, 2021 | 3.378 | 3.390 | 3.350 | 3.350 | 3,672 | +0.00(+0.00%) |
Jul 14, 2021 | 3.470 | 3.470 | 3.340 | 3.350 | 39,032 | -0.01(-0.30%) |
Jul 13, 2021 | 3.500 | 3.500 | 3.360 | 3.360 | 8,847 | +0.03(+0.90%) |
Jul 12, 2021 | 3.460 | 3.460 | 3.330 | 3.330 | 8,009 | +0.02(+0.60%) |
Jul 09, 2021 | 3.360 | 3.360 | 3.310 | 3.310 | 554 | +0.03(+0.91%) |
Jul 08, 2021 | 3.260 | 3.310 | 3.260 | 3.280 | 2,638 | +0.02(+0.61%) |
Jul 07, 2021 | 3.240 | 3.288 | 3.240 | 3.260 | 8,202 | -0.06(-1.81%) |
Jul 06, 2021 | 3.296 | 3.320 | 3.296 | 3.320 | 835 | +0.07(+2.15%) |
Jul 02, 2021 | 3.250 | 3.250 | 3.250 | 3.250 | 1,449 | +0.02(+0.62%) |
Jul 01, 2021 | 3.110 | 3.276 | 3.110 | 3.230 | 3,942 | -0.02(-0.62%) |
Jun 30, 2021 | 3.280 | 3.280 | 3.250 | 3.250 | 327 | +0.01(+0.31%) |
Jun 29, 2021 | 3.250 | 3.265 | 3.240 | 3.240 | 5,331 | -0.04(-1.22%) |
Jun 28, 2021 | 3.280 | 3.280 | 3.280 | 3.280 | 6,828 | -0.01(-0.30%) |
Jun 25, 2021 | 3.350 | 3.350 | 3.290 | 3.290 | 6,153 | +0.05(+1.54%) |
Jun 24, 2021 | 3.330 | 3.330 | 3.220 | 3.240 | 15,251 | -0.07(-2.11%) |
Jun 23, 2021 | 3.300 | 3.310 | 3.262 | 3.310 | 7,543 | +0.05(+1.53%) |
Jun 22, 2021 | 3.250 | 3.350 | 3.200 | 3.260 | 2,672 | -0.01(-0.15%) |
Jun 21, 2021 | 3.300 | 3.330 | 3.237 | 3.265 | 5,757 | -0.04(-1.36%) |
Jun 18, 2021 | 3.310 | 3.320 | 3.310 | 3.310 | 5,685 | -0.06(-1.93%) |
Jun 17, 2021 | 3.353 | 3.400 | 3.353 | 3.375 | 7,670 | +0.02(+0.75%) |
Jun 16, 2021 | 3.450 | 3.450 | 3.350 | 3.350 | 13,637 | -0.05(-1.47%) |
Jun 15, 2021 | 3.400 | 3.415 | 3.400 | 3.400 | 16,739 | +0.03(+0.89%) |
Jun 14, 2021 | 3.460 | 3.460 | 3.310 | 3.370 | 16,256 | +0.00(+0.00%) |
Jun 11, 2021 | 3.370 | 3.370 | 3.360 | 3.370 | 1,798 | +0.04(+1.05%) |
Jun 10, 2021 | 3.349 | 3.350 | 3.230 | 3.335 | 16,009 | -0.02(-0.45%) |
Jun 09, 2021 | 3.490 | 3.490 | 3.270 | 3.350 | 4,209 | +0.03(+0.90%) |
Jun 08, 2021 | 3.330 | 3.365 | 3.260 | 3.320 | 4,404 | +0.06(+1.84%) |
Jun 07, 2021 | 3.150 | 3.300 | 3.150 | 3.260 | 5,070 | +0.06(+2.03%) |
Jun 04, 2021 | 3.150 | 3.217 | 3.150 | 3.195 | 3,644 | -0.06(-1.69%) |
Jun 03, 2021 | 3.190 | 3.270 | 3.132 | 3.250 | 6,278 | +0.14(+4.50%) |
Jun 02, 2021 | 3.200 | 3.230 | 3.110 | 3.110 | 12,216 | -0.16(-4.89%) |