Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.586 | 3.599 | 3.568 | 3.574 | 32,012 | +0.00(+0.00%) |
Aug 30, 2021 | 3.648 | 3.648 | 3.574 | 3.574 | 23,559 | -0.06(-1.54%) |
Aug 27, 2021 | 3.747 | 3.749 | 3.525 | 3.630 | 173,405 | +0.30(+8.91%) |
Aug 26, 2021 | 3.446 | 3.446 | 3.333 | 3.333 | 162,100 | -0.02(-0.50%) |
Aug 25, 2021 | 3.372 | 3.389 | 3.338 | 3.350 | 149,210 | +0.02(+0.51%) |
Aug 24, 2021 | 3.243 | 3.367 | 3.203 | 3.333 | 171,103 | +0.09(+2.78%) |
Aug 23, 2021 | 3.181 | 3.272 | 3.164 | 3.243 | 81,495 | +0.11(+3.60%) |
Aug 20, 2021 | 3.085 | 3.135 | 3.073 | 3.130 | 45,121 | +0.05(+1.46%) |
Aug 19, 2021 | 3.226 | 3.226 | 2.853 | 3.085 | 127,426 | -0.08(-2.67%) |
Aug 18, 2021 | 3.135 | 3.203 | 3.135 | 3.169 | 12,258 | +0.02(+0.72%) |
Aug 17, 2021 | 3.186 | 3.214 | 3.141 | 3.147 | 47,160 | -0.08(-2.45%) |
Aug 16, 2021 | 3.265 | 3.265 | 3.195 | 3.226 | 54,335 | -0.03(-1.04%) |
Aug 13, 2021 | 3.259 | 3.259 | 3.237 | 3.259 | 191,263 | +0.01(+0.35%) |
Aug 12, 2021 | 3.271 | 3.271 | 3.226 | 3.248 | 42,447 | +0.00(+0.00%) |
Aug 11, 2021 | 3.254 | 3.259 | 3.197 | 3.248 | 163,763 | +0.00(+0.00%) |
Aug 10, 2021 | 3.259 | 3.260 | 3.186 | 3.248 | 110,289 | -0.04(-1.20%) |
Aug 09, 2021 | 3.310 | 3.310 | 3.259 | 3.288 | 49,774 | -0.03(-1.02%) |
Aug 06, 2021 | 3.316 | 3.333 | 3.293 | 3.322 | 37,290 | +0.03(+0.95%) |
Aug 05, 2021 | 3.243 | 3.299 | 3.243 | 3.290 | 32,181 | +0.06(+1.83%) |
Aug 04, 2021 | 3.293 | 3.293 | 3.231 | 3.231 | 58,529 | -0.07(-2.05%) |
Aug 03, 2021 | 3.344 | 3.355 | 3.220 | 3.299 | 95,654 | -0.03(-0.85%) |
Aug 02, 2021 | 3.412 | 3.446 | 3.299 | 3.327 | 55,214 | -0.10(-2.80%) |
Jul 30, 2021 | 3.423 | 3.434 | 3.409 | 3.423 | 13,975 | +0.01(+0.17%) |
Jul 29, 2021 | 3.446 | 3.446 | 3.417 | 3.417 | 14,489 | +0.01(+0.16%) |
Jul 28, 2021 | 3.412 | 3.440 | 3.412 | 3.412 | 9,941 | +0.00(+0.00%) |
Jul 27, 2021 | 3.406 | 3.412 | 3.384 | 3.412 | 5,697 | -0.02(-0.61%) |
Jul 26, 2021 | 3.423 | 3.446 | 3.423 | 3.433 | 22,999 | -0.00(-0.05%) |
Jul 23, 2021 | 3.440 | 3.446 | 3.406 | 3.434 | 15,087 | -0.00(-0.09%) |
Jul 22, 2021 | 3.434 | 3.444 | 3.434 | 3.437 | 16,014 | +0.01(+0.24%) |
Jul 21, 2021 | 3.441 | 3.441 | 3.400 | 3.429 | 25,985 | +0.01(+0.40%) |
Jul 20, 2021 | 3.423 | 3.495 | 3.401 | 3.415 | 35,953 | -0.02(-0.55%) |
Jul 19, 2021 | 3.485 | 3.519 | 3.367 | 3.434 | 92,065 | -0.08(-2.28%) |
Jul 16, 2021 | 3.564 | 3.575 | 3.496 | 3.514 | 42,803 | -0.03(-0.92%) |
Jul 15, 2021 | 3.581 | 3.581 | 3.536 | 3.547 | 87,981 | -0.03(-0.79%) |
Jul 14, 2021 | 3.587 | 3.587 | 3.536 | 3.575 | 60,229 | -0.02(-0.47%) |
Jul 13, 2021 | 3.603 | 3.626 | 3.564 | 3.592 | 100,300 | +0.01(+0.32%) |
Jul 12, 2021 | 3.553 | 3.660 | 3.553 | 3.581 | 526,520 | +0.09(+2.58%) |
Jul 09, 2021 | 3.496 | 3.496 | 3.457 | 3.491 | 11,879 | +0.02(+0.65%) |
Jul 08, 2021 | 3.598 | 3.598 | 3.414 | 3.468 | 61,873 | +0.00(+0.00%) |
Jul 07, 2021 | 3.519 | 3.519 | 3.468 | 3.468 | 105,368 | -0.08(-2.38%) |
Jul 06, 2021 | 3.564 | 3.572 | 3.502 | 3.553 | 24,109 | +0.01(+0.16%) |
Jul 02, 2021 | 3.553 | 3.592 | 3.485 | 3.547 | 99,963 | +0.00(+0.00%) |
Jul 01, 2021 | 3.502 | 3.553 | 3.477 | 3.547 | 109,764 | +0.01(+0.32%) |
Jun 30, 2021 | 3.491 | 3.536 | 3.480 | 3.536 | 25,641 | +0.05(+1.29%) |
Jun 29, 2021 | 3.513 | 3.525 | 3.482 | 3.491 | 14,294 | -0.03(-0.96%) |
Jun 28, 2021 | 3.558 | 3.570 | 3.457 | 3.525 | 38,507 | -0.03(-0.71%) |
Jun 25, 2021 | 3.530 | 3.604 | 3.515 | 3.550 | 42,567 | +0.05(+1.37%) |
Jun 24, 2021 | 3.457 | 3.502 | 3.442 | 3.502 | 16,136 | +0.06(+1.80%) |
Jun 23, 2021 | 3.474 | 3.525 | 3.412 | 3.440 | 110,256 | -0.04(-1.13%) |
Jun 22, 2021 | 3.502 | 3.509 | 3.468 | 3.479 | 16,261 | -0.02(-0.48%) |
Jun 21, 2021 | 3.502 | 3.558 | 3.440 | 3.496 | 45,593 | +0.02(+0.49%) |
Jun 18, 2021 | 3.536 | 3.536 | 3.479 | 3.479 | 42,541 | -0.07(-1.98%) |
Jun 17, 2021 | 3.572 | 3.577 | 3.495 | 3.550 | 141,548 | +0.02(+0.62%) |
Jun 16, 2021 | 3.517 | 3.572 | 3.495 | 3.528 | 82,138 | -0.04(-1.08%) |
Jun 15, 2021 | 3.550 | 3.572 | 3.517 | 3.566 | 41,584 | +0.02(+0.62%) |
Jun 14, 2021 | 3.517 | 3.561 | 3.517 | 3.544 | 73,117 | +0.03(+0.94%) |
Jun 11, 2021 | 3.495 | 3.511 | 3.489 | 3.511 | 54,966 | +0.01(+0.32%) |
Jun 10, 2021 | 3.528 | 3.528 | 3.495 | 3.500 | 40,185 | -0.02(-0.63%) |
Jun 09, 2021 | 3.517 | 3.539 | 3.510 | 3.522 | 119,636 | +0.00(+0.02%) |
Jun 08, 2021 | 3.502 | 3.522 | 3.502 | 3.522 | 10,082 | +0.03(+0.77%) |
Jun 07, 2021 | 3.522 | 3.522 | 3.473 | 3.495 | 149,299 | -0.02(-0.47%) |
Jun 04, 2021 | 3.484 | 3.550 | 3.440 | 3.511 | 193,440 | +0.01(+0.24%) |
Jun 03, 2021 | 3.517 | 3.517 | 3.459 | 3.503 | 27,569 | -0.02(-0.55%) |
Jun 02, 2021 | 3.511 | 3.522 | 3.511 | 3.522 | 47,969 | +0.01(+0.16%) |