Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.587 | 3.660 | 3.550 | 3.630 | 8,511 | +0.14(+4.01%) |
Aug 30, 2021 | 3.780 | 3.780 | 3.484 | 3.490 | 5,555 | -0.05(-1.44%) |
Aug 27, 2021 | 3.370 | 3.650 | 3.350 | 3.541 | 45,858 | +0.20(+5.99%) |
Aug 26, 2021 | 3.200 | 3.447 | 3.200 | 3.341 | 13,127 | -0.08(-2.31%) |
Aug 25, 2021 | 3.730 | 3.730 | 3.350 | 3.420 | 20,635 | -0.08(-2.29%) |
Aug 24, 2021 | 3.680 | 3.680 | 3.425 | 3.500 | 23,694 | +0.00(+0.00%) |
Aug 23, 2021 | 3.250 | 3.515 | 3.250 | 3.500 | 54,234 | +0.29(+9.20%) |
Aug 20, 2021 | 3.207 | 3.240 | 3.180 | 3.205 | 50,788 | -0.10(-3.17%) |
Aug 19, 2021 | 3.420 | 3.442 | 3.300 | 3.310 | 45,735 | -0.20(-5.70%) |
Aug 18, 2021 | 3.585 | 3.641 | 3.440 | 3.510 | 62,898 | -0.09(-2.50%) |
Aug 17, 2021 | 3.687 | 3.775 | 3.580 | 3.600 | 35,071 | -0.12(-3.23%) |
Aug 16, 2021 | 3.930 | 3.940 | 3.720 | 3.720 | 39,480 | -0.19(-4.91%) |
Aug 13, 2021 | 3.705 | 4.014 | 3.650 | 3.912 | 17,567 | +0.14(+3.77%) |
Aug 12, 2021 | 3.880 | 3.900 | 3.770 | 3.770 | 16,181 | -0.13(-3.46%) |
Aug 11, 2021 | 3.810 | 3.940 | 3.631 | 3.905 | 50,823 | +0.03(+0.90%) |
Aug 10, 2021 | 4.360 | 4.500 | 3.870 | 3.870 | 218,176 | -0.43(-10.00%) |
Aug 09, 2021 | 4.365 | 4.370 | 4.273 | 4.300 | 37,122 | -0.22(-4.79%) |
Aug 06, 2021 | 4.450 | 4.543 | 4.420 | 4.516 | 18,997 | +0.01(+0.14%) |
Aug 05, 2021 | 4.550 | 4.640 | 4.410 | 4.510 | 31,070 | -0.01(-0.22%) |
Aug 04, 2021 | 4.544 | 4.718 | 4.470 | 4.520 | 34,606 | -0.04(-0.89%) |
Aug 03, 2021 | 4.200 | 4.617 | 4.200 | 4.561 | 40,059 | +0.06(+1.34%) |
Aug 02, 2021 | 4.370 | 4.520 | 4.370 | 4.500 | 17,750 | +0.06(+1.35%) |
Jul 30, 2021 | 4.430 | 4.500 | 4.386 | 4.440 | 20,761 | -0.03(-0.64%) |
Jul 29, 2021 | 4.308 | 4.490 | 4.308 | 4.468 | 26,725 | +0.24(+5.64%) |
Jul 28, 2021 | 3.990 | 4.230 | 3.990 | 4.230 | 20,658 | +0.11(+2.67%) |
Jul 27, 2021 | 3.990 | 4.200 | 3.990 | 4.120 | 13,041 | -0.04(-0.96%) |
Jul 26, 2021 | 4.010 | 4.160 | 4.010 | 4.160 | 19,441 | +0.15(+3.63%) |
Jul 23, 2021 | 3.950 | 4.087 | 3.950 | 4.014 | 32,406 | -0.01(-0.15%) |
Jul 22, 2021 | 4.120 | 4.120 | 3.940 | 4.021 | 22,022 | -0.03(-0.73%) |
Jul 21, 2021 | 3.925 | 4.075 | 3.910 | 4.050 | 21,968 | +0.13(+3.32%) |
Jul 20, 2021 | 3.895 | 4.020 | 3.895 | 3.920 | 49,912 | +0.02(+0.51%) |
Jul 19, 2021 | 4.080 | 4.085 | 3.870 | 3.900 | 107,716 | -0.19(-4.53%) |
Jul 16, 2021 | 4.280 | 4.350 | 4.080 | 4.085 | 52,062 | -0.20(-4.66%) |
Jul 15, 2021 | 4.264 | 4.302 | 4.200 | 4.285 | 20,304 | +0.02(+0.35%) |
Jul 14, 2021 | 4.287 | 4.340 | 4.191 | 4.270 | 35,346 | +0.10(+2.51%) |
Jul 13, 2021 | 4.186 | 4.290 | 4.149 | 4.166 | 35,830 | -0.01(-0.34%) |
Jul 12, 2021 | 4.236 | 4.283 | 4.160 | 4.180 | 30,338 | -0.10(-2.34%) |
Jul 09, 2021 | 4.080 | 4.300 | 4.080 | 4.280 | 20,854 | +0.16(+3.88%) |
Jul 08, 2021 | 4.250 | 4.250 | 4.090 | 4.120 | 37,336 | -0.15(-3.51%) |
Jul 07, 2021 | 4.364 | 4.364 | 4.270 | 4.270 | 13,390 | -0.05(-1.16%) |
Jul 06, 2021 | 4.479 | 4.512 | 4.283 | 4.320 | 22,302 | -0.04(-0.92%) |
Jul 02, 2021 | 4.405 | 4.420 | 4.281 | 4.360 | 23,574 | -0.01(-0.34%) |
Jul 01, 2021 | 4.920 | 4.920 | 4.300 | 4.375 | 14,786 | +0.05(+1.27%) |
Jun 30, 2021 | 4.240 | 4.324 | 4.220 | 4.320 | 43,878 | +0.07(+1.65%) |
Jun 29, 2021 | 4.370 | 4.500 | 4.240 | 4.250 | 48,538 | -0.12(-2.75%) |
Jun 28, 2021 | 4.531 | 4.540 | 4.350 | 4.370 | 37,286 | -0.13(-2.78%) |
Jun 25, 2021 | 4.330 | 4.570 | 4.330 | 4.495 | 16,097 | -0.00(-0.10%) |
Jun 24, 2021 | 4.569 | 4.569 | 4.490 | 4.500 | 32,542 | -0.03(-0.66%) |
Jun 23, 2021 | 4.558 | 4.658 | 4.520 | 4.530 | 34,475 | -0.01(-0.24%) |
Jun 22, 2021 | 4.580 | 4.600 | 4.471 | 4.541 | 18,864 | -0.07(-1.50%) |
Jun 21, 2021 | 4.510 | 4.700 | 4.417 | 4.610 | 63,569 | +0.08(+1.78%) |
Jun 18, 2021 | 4.513 | 4.750 | 4.450 | 4.529 | 114,115 | -0.02(-0.45%) |
Jun 17, 2021 | 4.680 | 4.760 | 4.500 | 4.550 | 144,858 | -0.21(-4.34%) |
Jun 16, 2021 | 4.935 | 4.935 | 4.756 | 4.756 | 99,821 | -0.15(-3.11%) |
Jun 15, 2021 | 5.050 | 5.060 | 4.850 | 4.909 | 108,665 | -0.10(-2.01%) |
Jun 14, 2021 | 5.160 | 5.199 | 5.010 | 5.010 | 132,325 | -0.15(-2.91%) |
Jun 11, 2021 | 5.355 | 5.357 | 5.136 | 5.160 | 613,954 | -0.21(-3.89%) |
Jun 10, 2021 | 5.172 | 5.369 | 5.150 | 5.369 | 67,084 | +0.25(+4.86%) |
Jun 09, 2021 | 5.174 | 5.220 | 5.102 | 5.120 | 31,339 | -0.02(-0.36%) |
Jun 08, 2021 | 5.196 | 5.290 | 5.120 | 5.138 | 23,239 | -0.05(-0.90%) |
Jun 07, 2021 | 5.080 | 5.350 | 5.060 | 5.185 | 73,527 | +0.06(+1.27%) |
Jun 04, 2021 | 5.120 | 5.219 | 5.080 | 5.120 | 81,500 | -0.01(-0.19%) |
Jun 03, 2021 | 5.550 | 5.550 | 5.120 | 5.130 | 92,925 | -0.25(-4.65%) |
Jun 02, 2021 | 5.270 | 5.450 | 5.230 | 5.380 | 20,233 | +0.11(+2.11%) |