Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.140 | 4.240 | 3.920 | 4.000 | 199,805 | -0.20(-4.76%) |
Aug 30, 2021 | 4.210 | 4.350 | 4.010 | 4.200 | 580,409 | +0.00(+0.00%) |
Aug 27, 2021 | 4.010 | 4.340 | 3.950 | 4.200 | 473,676 | +0.20(+5.00%) |
Aug 26, 2021 | 3.900 | 4.210 | 3.860 | 4.000 | 492,714 | +0.12(+3.09%) |
Aug 25, 2021 | 3.990 | 3.990 | 3.850 | 3.880 | 101,989 | +0.02(+0.52%) |
Aug 24, 2021 | 3.860 | 4.020 | 3.780 | 3.860 | 148,775 | +0.00(+0.00%) |
Aug 23, 2021 | 3.830 | 3.890 | 3.740 | 3.860 | 155,572 | +0.08(+2.12%) |
Aug 20, 2021 | 3.640 | 3.900 | 3.640 | 3.780 | 245,164 | +0.23(+6.48%) |
Aug 19, 2021 | 3.550 | 3.700 | 3.450 | 3.550 | 120,196 | -0.09(-2.47%) |
Aug 18, 2021 | 3.520 | 3.770 | 3.420 | 3.640 | 747,417 | +0.07(+1.96%) |
Aug 17, 2021 | 3.800 | 3.850 | 3.505 | 3.570 | 1,211,273 | -0.28(-7.27%) |
Aug 16, 2021 | 4.260 | 4.280 | 3.720 | 3.850 | 325,912 | -0.43(-10.05%) |
Aug 13, 2021 | 4.180 | 4.389 | 4.115 | 4.280 | 199,431 | +0.12(+2.88%) |
Aug 12, 2021 | 4.520 | 4.549 | 4.150 | 4.160 | 652,707 | -0.60(-12.61%) |
Aug 11, 2021 | 4.890 | 5.300 | 4.200 | 4.760 | 1,572,371 | +0.09(+1.93%) |
Aug 10, 2021 | 4.010 | 4.740 | 3.950 | 4.670 | 993,012 | +0.67(+16.75%) |
Aug 09, 2021 | 3.910 | 4.030 | 3.880 | 4.000 | 52,273 | +0.04(+0.90%) |
Aug 06, 2021 | 4.000 | 4.040 | 3.929 | 3.964 | 35,450 | -0.03(-0.64%) |
Aug 05, 2021 | 3.900 | 4.090 | 3.855 | 3.990 | 114,368 | +0.10(+2.57%) |
Aug 04, 2021 | 3.940 | 3.940 | 3.765 | 3.890 | 126,463 | +0.00(+0.00%) |
Aug 03, 2021 | 3.970 | 3.980 | 3.853 | 3.890 | 20,007 | -0.05(-1.27%) |
Aug 02, 2021 | 4.000 | 4.049 | 3.840 | 3.940 | 37,380 | -0.01(-0.25%) |
Jul 30, 2021 | 3.980 | 3.990 | 3.870 | 3.950 | 25,237 | -0.01(-0.25%) |
Jul 29, 2021 | 3.980 | 4.100 | 3.890 | 3.960 | 56,879 | +0.02(+0.51%) |
Jul 28, 2021 | 3.920 | 3.970 | 3.820 | 3.940 | 83,581 | +0.04(+0.94%) |
Jul 27, 2021 | 3.980 | 4.030 | 3.750 | 3.903 | 47,565 | -0.05(-1.18%) |
Jul 26, 2021 | 3.990 | 4.050 | 3.950 | 3.950 | 36,621 | -0.07(-1.74%) |
Jul 23, 2021 | 4.100 | 4.150 | 3.960 | 4.020 | 32,124 | -0.13(-3.13%) |
Jul 22, 2021 | 4.170 | 4.190 | 4.100 | 4.150 | 25,229 | +0.01(+0.24%) |
Jul 21, 2021 | 4.050 | 4.170 | 4.045 | 4.140 | 36,401 | +0.10(+2.48%) |
Jul 20, 2021 | 3.900 | 4.100 | 3.780 | 4.040 | 56,811 | +0.11(+2.80%) |
Jul 19, 2021 | 3.710 | 3.940 | 3.620 | 3.930 | 74,467 | +0.04(+1.03%) |
Jul 16, 2021 | 4.120 | 4.190 | 3.863 | 3.890 | 113,021 | -0.20(-4.80%) |
Jul 15, 2021 | 4.090 | 4.150 | 3.940 | 4.086 | 113,180 | -0.01(-0.34%) |
Jul 14, 2021 | 4.110 | 4.250 | 4.040 | 4.100 | 108,289 | +0.02(+0.49%) |
Jul 13, 2021 | 4.210 | 4.240 | 3.950 | 4.080 | 107,683 | -0.17(-4.00%) |
Jul 12, 2021 | 4.160 | 4.360 | 4.140 | 4.250 | 129,770 | +0.08(+1.92%) |
Jul 09, 2021 | 4.150 | 4.180 | 4.080 | 4.170 | 76,164 | +0.14(+3.47%) |
Jul 08, 2021 | 4.210 | 4.260 | 4.030 | 4.030 | 167,636 | -0.33(-7.57%) |
Jul 07, 2021 | 4.820 | 4.895 | 4.280 | 4.360 | 201,261 | -0.53(-10.84%) |
Jul 06, 2021 | 5.000 | 5.190 | 4.760 | 4.890 | 511,732 | -0.16(-3.17%) |
Jul 02, 2021 | 5.250 | 5.300 | 4.935 | 5.050 | 795,176 | +0.00(+0.00%) |
Jul 01, 2021 | 4.700 | 5.150 | 4.620 | 5.050 | 338,668 | +0.38(+8.14%) |
Jun 30, 2021 | 4.490 | 4.700 | 4.490 | 4.670 | 57,103 | +0.16(+3.55%) |
Jun 29, 2021 | 4.690 | 4.740 | 4.500 | 4.510 | 75,067 | -0.21(-4.45%) |
Jun 28, 2021 | 4.850 | 4.890 | 4.580 | 4.720 | 111,749 | -0.11(-2.28%) |
Jun 25, 2021 | 4.790 | 4.830 | 4.690 | 4.830 | 120,145 | +0.04(+0.84%) |
Jun 24, 2021 | 4.600 | 4.800 | 4.560 | 4.790 | 196,490 | +0.19(+4.13%) |
Jun 23, 2021 | 4.500 | 4.600 | 4.431 | 4.600 | 76,250 | +0.07(+1.55%) |
Jun 22, 2021 | 4.460 | 4.550 | 4.400 | 4.530 | 86,980 | +0.03(+0.67%) |
Jun 21, 2021 | 4.880 | 4.880 | 4.350 | 4.500 | 252,380 | -0.21(-4.46%) |
Jun 18, 2021 | 4.339 | 4.742 | 4.291 | 4.710 | 609,328 | +0.27(+6.15%) |
Jun 17, 2021 | 4.378 | 4.486 | 4.359 | 4.437 | 132,149 | +0.09(+2.02%) |
Jun 16, 2021 | 4.388 | 4.390 | 4.203 | 4.349 | 85,576 | -0.02(-0.45%) |
Jun 15, 2021 | 4.612 | 4.632 | 4.291 | 4.369 | 145,560 | -0.23(-5.08%) |
Jun 14, 2021 | 4.456 | 4.691 | 4.437 | 4.603 | 98,684 | +0.13(+2.83%) |
Jun 11, 2021 | 4.359 | 4.505 | 4.252 | 4.476 | 59,613 | +0.20(+4.56%) |
Jun 10, 2021 | 4.534 | 4.588 | 4.213 | 4.281 | 140,149 | -0.20(-4.57%) |
Jun 09, 2021 | 4.720 | 4.846 | 4.408 | 4.486 | 258,921 | -0.17(-3.56%) |
Jun 08, 2021 | 3.998 | 4.729 | 3.998 | 4.651 | 734,246 | +0.48(+11.45%) |
Jun 07, 2021 | 3.998 | 4.232 | 3.924 | 4.174 | 139,519 | +0.09(+2.15%) |
Jun 04, 2021 | 4.300 | 4.534 | 3.813 | 4.086 | 335,701 | -0.20(-4.77%) |
Jun 03, 2021 | 4.135 | 4.437 | 4.135 | 4.291 | 410,771 | +0.11(+2.56%) |
Jun 02, 2021 | 4.222 | 4.310 | 4.047 | 4.183 | 187,727 | +0.06(+1.42%) |